Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,127.00
-223.00 (-2.67%)
Jul 30, 2026, 5:29 PM IDT
Delek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,350.00 | 8,480.00 | 8,340.00 | 8,368.00 | - | 0.22% | 26,372 |
| Jul 29, 2026 | 8,213.00 | 8,408.00 | 8,091.00 | 8,350.00 | 8,350.00 | -0.01% | 342,671 |
| Jul 28, 2026 | 8,330.00 | 8,436.00 | 8,227.00 | 8,351.00 | 8,351.00 | -0.91% | 205,434 |
| Jul 27, 2026 | 8,377.00 | 8,694.00 | 8,151.00 | 8,428.00 | 8,428.00 | -0.20% | 636,418 |
| Jul 24, 2026 | 8,299.00 | 8,507.00 | 8,219.00 | 8,445.00 | 8,445.00 | 3.33% | 638,217 |
| Jul 22, 2026 | 8,050.00 | 8,345.00 | 7,983.00 | 8,173.00 | 8,173.00 | 1.53% | 500,197 |
| Jul 21, 2026 | 7,836.00 | 8,113.00 | 7,780.00 | 8,050.00 | 8,050.00 | 2.88% | 376,225 |
| Jul 20, 2026 | 7,979.00 | 8,202.00 | 7,731.00 | 7,825.00 | 7,825.00 | -0.24% | 510,266 |
| Jul 17, 2026 | 7,819.00 | 7,844.00 | 7,666.00 | 7,844.00 | 7,844.00 | 0.32% | 200,320 |
| Jul 16, 2026 | 7,764.00 | 7,909.00 | 7,586.00 | 7,819.00 | 7,819.00 | 0.93% | 467,580 |
| Jul 15, 2026 | 7,710.00 | 7,765.00 | 7,549.00 | 7,747.00 | 7,747.00 | 0.35% | 464,840 |
| Jul 14, 2026 | 7,865.00 | 8,044.00 | 7,658.00 | 7,720.00 | 7,720.00 | -1.73% | 426,990 |
| Jul 13, 2026 | 7,565.00 | 8,010.00 | 7,424.00 | 7,856.00 | 7,856.00 | 4.44% | 658,760 |
| Jul 10, 2026 | 7,600.00 | 7,671.00 | 7,505.00 | 7,522.00 | 7,522.00 | -1.61% | 212,960 |
| Jul 9, 2026 | 8,000.00 | 8,077.00 | 7,580.00 | 7,645.00 | 7,645.00 | -3.80% | 467,190 |
| Jul 8, 2026 | 7,980.00 | 8,035.00 | 7,883.00 | 7,947.00 | 7,947.00 | 3.24% | 631,750 |
| Jul 7, 2026 | 8,409.00 | 8,469.00 | 8,100.00 | 8,209.00 | 7,697.90 | -2.34% | 491,550 |
| Jul 6, 2026 | 8,148.00 | 8,441.00 | 8,113.00 | 8,406.00 | 7,882.63 | 3.17% | 396,870 |
| Jul 3, 2026 | 8,045.00 | 8,188.00 | 8,000.00 | 8,148.00 | 7,640.70 | 1.37% | 204,660 |
| Jul 2, 2026 | 7,952.00 | 8,071.00 | 7,860.00 | 8,038.00 | 7,537.55 | 2.06% | 320,240 |
| Jul 1, 2026 | 7,569.00 | 7,988.00 | 7,560.00 | 7,876.00 | 7,385.63 | 3.66% | 471,420 |
| Jun 30, 2026 | 7,509.00 | 7,650.00 | 7,470.00 | 7,598.00 | 7,124.94 | 0.37% | 420,430 |
| Jun 29, 2026 | 7,560.00 | 7,758.00 | 7,559.00 | 7,570.00 | 7,098.68 | -0.32% | 298,300 |
| Jun 26, 2026 | 7,659.00 | 7,704.00 | 7,550.00 | 7,594.00 | 7,121.19 | 0.56% | 539,340 |
| Jun 25, 2026 | 7,641.00 | 7,775.00 | 7,552.00 | 7,552.00 | 7,081.81 | -2.19% | 581,870 |
| Jun 24, 2026 | 7,790.00 | 7,880.00 | 7,721.00 | 7,721.00 | 7,240.28 | -0.50% | 533,650 |
| Jun 23, 2026 | 7,670.00 | 7,833.00 | 7,575.00 | 7,760.00 | 7,276.86 | -0.39% | 501,400 |
| Jun 22, 2026 | 7,721.00 | 7,980.00 | 7,610.00 | 7,790.00 | 7,304.99 | 0.91% | 558,890 |
| Jun 19, 2026 | 7,971.00 | 7,992.00 | 7,529.00 | 7,720.00 | 7,239.35 | -3.15% | 442,770 |
| Jun 18, 2026 | 8,011.00 | 8,060.00 | 7,870.00 | 7,971.00 | 7,474.72 | -1.59% | 620,060 |
| Jun 17, 2026 | 8,303.00 | 8,331.00 | 8,051.00 | 8,100.00 | 7,595.69 | -3.24% | 556,010 |
| Jun 16, 2026 | 8,098.00 | 8,407.00 | 8,080.00 | 8,371.00 | 7,849.81 | 2.96% | 323,520 |
| Jun 15, 2026 | 8,300.00 | 8,330.00 | 8,098.00 | 8,130.00 | 7,623.82 | -3.50% | 545,370 |
| Jun 12, 2026 | 8,388.00 | 8,445.00 | 8,302.00 | 8,425.00 | 7,900.45 | -1.01% | 264,460 |
| Jun 11, 2026 | 8,474.00 | 8,568.00 | 8,350.00 | 8,511.00 | 7,981.10 | 0.66% | 441,770 |
| Jun 10, 2026 | 8,432.00 | 8,690.00 | 8,431.00 | 8,455.00 | 7,928.58 | 0.27% | 367,800 |
| Jun 9, 2026 | 8,600.00 | 8,605.00 | 8,332.00 | 8,432.00 | 7,907.02 | -2.15% | 513,640 |
| Jun 8, 2026 | 8,492.00 | 8,680.00 | 8,321.00 | 8,617.00 | 8,080.50 | 1.98% | 583,450 |
| Jun 5, 2026 | 8,400.00 | 8,547.00 | 8,327.00 | 8,450.00 | 7,923.90 | 0.60% | 212,720 |
| Jun 4, 2026 | 8,697.00 | 8,697.00 | 8,342.00 | 8,400.00 | 7,877.01 | -2.45% | 291,120 |
| Jun 3, 2026 | 8,445.00 | 8,761.00 | 8,326.00 | 8,611.00 | 8,074.87 | 1.86% | 555,840 |
| Jun 2, 2026 | 8,359.00 | 8,699.00 | 8,359.00 | 8,454.00 | 7,927.65 | -0.31% | 437,310 |
| Jun 1, 2026 | 8,590.00 | 8,638.00 | 8,440.00 | 8,480.00 | 7,952.03 | -0.59% | 458,370 |
| May 29, 2026 | 8,777.00 | 8,777.00 | 8,625.00 | 8,667.00 | 7,999.20 | -1.59% | 464,540 |
| May 28, 2026 | 8,835.00 | 8,972.00 | 8,744.00 | 8,807.00 | 8,128.41 | 1.31% | 488,840 |
| May 27, 2026 | 9,010.00 | 9,153.00 | 8,521.00 | 8,693.00 | 8,023.19 | -3.89% | 874,520 |
| May 26, 2026 | 9,235.00 | 9,322.00 | 9,045.00 | 9,045.00 | 8,348.07 | -1.97% | 356,120 |
| May 25, 2026 | 9,275.00 | 9,371.00 | 9,137.00 | 9,227.00 | 8,516.05 | -4.49% | 666,840 |
| May 20, 2026 | 9,510.00 | 9,890.00 | 9,502.00 | 9,661.00 | 8,916.61 | 2.46% | 470,360 |
| May 19, 2026 | 9,144.00 | 9,549.00 | 9,144.00 | 9,429.00 | 8,702.48 | 3.12% | 241,060 |