Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,917.00
-5.00 (-0.06%)
Sep 8, 2026, 5:29 PM IDT
Delek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8,928.00 | 9,000.00 | 8,803.00 | 8,922.00 | 8,922.00 | -0.07% | 193,679 |
| Sep 4, 2026 | 8,886.00 | 8,970.00 | 8,828.00 | 8,928.00 | 8,928.00 | 0.74% | 149,318 |
| Sep 3, 2026 | 8,825.00 | 8,928.00 | 8,725.00 | 8,862.00 | 8,862.00 | 0.96% | 250,373 |
| Sep 2, 2026 | 8,796.00 | 8,958.00 | 8,745.00 | 8,778.00 | 8,778.00 | 0.84% | 310,973 |
| Sep 1, 2026 | 8,435.00 | 8,718.00 | 8,435.00 | 8,705.00 | 8,705.00 | 3.20% | 258,587 |
| Aug 31, 2026 | 8,222.00 | 8,506.00 | 8,222.00 | 8,435.00 | 8,435.00 | 2.59% | 268,267 |
| Aug 28, 2026 | 8,200.00 | 8,360.00 | 8,200.00 | 8,222.00 | 8,222.00 | -0.51% | 274,401 |
| Aug 27, 2026 | 8,321.00 | 8,371.00 | 8,203.00 | 8,264.00 | 8,264.00 | -0.31% | 223,623 |
| Aug 26, 2026 | 8,324.00 | 8,470.00 | 8,217.00 | 8,426.00 | 8,289.30 | -0.09% | 311,348 |
| Aug 25, 2026 | 8,671.00 | 8,687.00 | 8,434.00 | 8,434.00 | 8,297.17 | -2.77% | 228,376 |
| Aug 24, 2026 | 8,508.00 | 8,730.00 | 8,300.00 | 8,674.00 | 8,533.28 | 1.95% | 302,055 |
| Aug 21, 2026 | 8,670.00 | 8,745.00 | 8,439.00 | 8,508.00 | 8,369.97 | -1.87% | 257,683 |
| Aug 20, 2026 | 8,650.00 | 8,767.00 | 8,520.00 | 8,670.00 | 8,529.34 | 0.64% | 310,982 |
| Aug 19, 2026 | 8,360.00 | 8,750.00 | 8,306.00 | 8,615.00 | 8,475.23 | 5.58% | 646,169 |
| Aug 18, 2026 | 8,040.00 | 8,160.00 | 8,005.00 | 8,160.00 | 8,027.61 | 1.99% | 230,164 |
| Aug 17, 2026 | 8,200.00 | 8,274.00 | 8,001.00 | 8,001.00 | 7,871.19 | -2.88% | 166,902 |
| Aug 14, 2026 | 8,319.00 | 8,328.00 | 8,180.00 | 8,238.00 | 8,104.35 | -0.48% | 89,674 |
| Aug 13, 2026 | 8,265.00 | 8,598.00 | 8,221.00 | 8,278.00 | 8,143.70 | 0.16% | 237,130 |
| Aug 12, 2026 | 8,056.00 | 8,277.00 | 7,988.00 | 8,265.00 | 8,130.91 | 2.86% | 268,134 |
| Aug 11, 2026 | 7,816.00 | 8,147.00 | 7,766.00 | 8,035.00 | 7,904.64 | 4.24% | 319,548 |
| Aug 10, 2026 | 7,986.00 | 7,988.00 | 7,667.00 | 7,708.00 | 7,582.95 | -3.51% | 382,085 |
| Aug 7, 2026 | 8,020.00 | 8,145.00 | 7,850.00 | 7,988.00 | 7,858.41 | 1.01% | 254,615 |
| Aug 6, 2026 | 7,956.00 | 7,976.00 | 7,803.00 | 7,908.00 | 7,779.70 | -1.04% | 1,034,356 |
| Aug 5, 2026 | 7,950.00 | 8,070.00 | 7,870.00 | 7,991.00 | 7,861.36 | - | 366,798 |
| Aug 4, 2026 | 8,050.00 | 8,200.00 | 7,880.00 | 7,991.00 | 7,861.36 | -0.67% | 348,423 |
| Aug 3, 2026 | 7,914.00 | 8,165.00 | 7,865.00 | 8,045.00 | 7,914.48 | 0.41% | 306,706 |
| Jul 31, 2026 | 8,050.00 | 8,119.00 | 7,901.00 | 8,012.00 | 7,882.02 | -1.42% | 254,005 |
| Jul 30, 2026 | 8,350.00 | 8,480.00 | 8,008.00 | 8,127.00 | 7,995.15 | -2.67% | 264,209 |
| Jul 29, 2026 | 8,213.00 | 8,408.00 | 8,091.00 | 8,350.00 | 8,214.53 | -0.01% | 342,671 |
| Jul 28, 2026 | 8,330.00 | 8,436.00 | 8,227.00 | 8,351.00 | 8,215.52 | -0.91% | 205,434 |
| Jul 27, 2026 | 8,377.00 | 8,694.00 | 8,151.00 | 8,428.00 | 8,291.27 | -0.20% | 636,418 |
| Jul 24, 2026 | 8,299.00 | 8,507.00 | 8,219.00 | 8,445.00 | 8,307.99 | 3.33% | 638,217 |
| Jul 22, 2026 | 8,050.00 | 8,345.00 | 7,983.00 | 8,173.00 | 8,040.40 | 1.53% | 500,197 |
| Jul 21, 2026 | 7,836.00 | 8,113.00 | 7,780.00 | 8,050.00 | 7,919.40 | 2.88% | 376,225 |
| Jul 20, 2026 | 7,979.00 | 8,202.00 | 7,731.00 | 7,825.00 | 7,698.05 | -0.24% | 510,266 |
| Jul 17, 2026 | 7,819.00 | 7,844.00 | 7,666.00 | 7,844.00 | 7,716.74 | 0.32% | 200,320 |
| Jul 16, 2026 | 7,764.00 | 7,909.00 | 7,586.00 | 7,819.00 | 7,692.15 | 0.93% | 467,580 |
| Jul 15, 2026 | 7,710.00 | 7,765.00 | 7,549.00 | 7,747.00 | 7,621.32 | 0.35% | 464,840 |
| Jul 14, 2026 | 7,865.00 | 8,044.00 | 7,658.00 | 7,720.00 | 7,594.75 | -1.73% | 426,990 |
| Jul 13, 2026 | 7,565.00 | 8,010.00 | 7,424.00 | 7,856.00 | 7,728.55 | 4.44% | 658,760 |
| Jul 10, 2026 | 7,600.00 | 7,671.00 | 7,505.00 | 7,522.00 | 7,399.97 | -1.61% | 212,960 |
| Jul 9, 2026 | 8,000.00 | 8,077.00 | 7,580.00 | 7,645.00 | 7,520.97 | -3.80% | 467,190 |
| Jul 8, 2026 | 7,980.00 | 8,035.00 | 7,883.00 | 7,947.00 | 7,818.07 | 3.24% | 631,750 |
| Jul 7, 2026 | 8,409.00 | 8,469.00 | 8,100.00 | 8,209.00 | 7,573.01 | -2.34% | 491,550 |
| Jul 6, 2026 | 8,148.00 | 8,441.00 | 8,113.00 | 8,406.00 | 7,754.75 | 3.17% | 396,870 |
| Jul 3, 2026 | 8,045.00 | 8,188.00 | 8,000.00 | 8,148.00 | 7,516.74 | 1.37% | 204,660 |
| Jul 2, 2026 | 7,952.00 | 8,071.00 | 7,860.00 | 8,038.00 | 7,415.26 | 2.06% | 320,240 |
| Jul 1, 2026 | 7,569.00 | 7,988.00 | 7,560.00 | 7,876.00 | 7,265.81 | 3.66% | 471,420 |
| Jun 30, 2026 | 7,509.00 | 7,650.00 | 7,470.00 | 7,598.00 | 7,009.35 | 0.37% | 420,430 |
| Jun 29, 2026 | 7,560.00 | 7,758.00 | 7,559.00 | 7,570.00 | 6,983.52 | -0.32% | 298,300 |