Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,615.00
+455.00 (5.58%)
Aug 19, 2026, 5:28 PM IDT
Delek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8,360.00 | 8,639.00 | 8,306.00 | 8,614.00 | - | 5.56% | 300,686 |
| Aug 18, 2026 | 8,040.00 | 8,160.00 | 8,005.00 | 8,160.00 | 8,160.00 | 1.99% | 230,164 |
| Aug 17, 2026 | 8,200.00 | 8,274.00 | 8,001.00 | 8,001.00 | 8,001.00 | -2.88% | 166,902 |
| Aug 14, 2026 | 8,319.00 | 8,328.00 | 8,180.00 | 8,238.00 | 8,238.00 | -0.48% | 89,674 |
| Aug 13, 2026 | 8,265.00 | 8,598.00 | 8,221.00 | 8,278.00 | 8,278.00 | 0.16% | 237,130 |
| Aug 12, 2026 | 8,056.00 | 8,277.00 | 7,988.00 | 8,265.00 | 8,265.00 | 2.86% | 268,134 |
| Aug 11, 2026 | 7,816.00 | 8,147.00 | 7,766.00 | 8,035.00 | 8,035.00 | 4.24% | 319,548 |
| Aug 10, 2026 | 7,986.00 | 7,988.00 | 7,667.00 | 7,708.00 | 7,708.00 | -3.51% | 382,085 |
| Aug 7, 2026 | 8,020.00 | 8,145.00 | 7,850.00 | 7,988.00 | 7,988.00 | 1.01% | 254,615 |
| Aug 6, 2026 | 7,956.00 | 7,976.00 | 7,803.00 | 7,908.00 | 7,908.00 | -1.04% | 1,034,356 |
| Aug 5, 2026 | 7,950.00 | 8,070.00 | 7,870.00 | 7,991.00 | 7,991.00 | - | 366,798 |
| Aug 4, 2026 | 8,050.00 | 8,200.00 | 7,880.00 | 7,991.00 | 7,991.00 | -0.67% | 348,423 |
| Aug 3, 2026 | 7,914.00 | 8,165.00 | 7,865.00 | 8,045.00 | 8,045.00 | 0.41% | 306,706 |
| Jul 31, 2026 | 8,050.00 | 8,119.00 | 7,901.00 | 8,012.00 | 8,012.00 | -1.42% | 254,005 |
| Jul 30, 2026 | 8,350.00 | 8,480.00 | 8,008.00 | 8,127.00 | 8,127.00 | -2.67% | 264,209 |
| 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 |