Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,932.00
+232.00 (3.01%)
Nov 6, 2026, 1:44 PM IST
Delek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,700.00 | 7,984.00 | 7,700.00 | 7,932.00 | 7,932.00 | 3.01% | 195,221 |
| Nov 5, 2026 | 7,756.00 | 7,918.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.27% | 737,789 |
| Nov 4, 2026 | 8,135.00 | 8,200.00 | 7,887.00 | 7,960.00 | 7,960.00 | -2.42% | 327,798 |
| Nov 3, 2026 | 8,088.00 | 8,262.00 | 8,040.00 | 8,157.00 | 8,157.00 | -0.61% | 269,815 |
| Nov 2, 2026 | 8,288.00 | 8,377.00 | 8,152.00 | 8,207.00 | 8,207.00 | -0.98% | 239,775 |
| Oct 30, 2026 | 8,401.00 | 8,459.00 | 8,250.00 | 8,288.00 | 8,288.00 | -1.96% | 268,739 |
| Oct 29, 2026 | 8,365.00 | 8,602.00 | 8,333.00 | 8,454.00 | 8,454.00 | -0.01% | 262,504 |
| Oct 28, 2026 | 8,664.00 | 8,664.00 | 8,361.00 | 8,455.00 | 8,455.00 | -2.72% | 262,602 |
| Oct 26, 2026 | 8,531.00 | 8,699.00 | 8,416.00 | 8,691.00 | 8,691.00 | 2.36% | 288,242 |
| Oct 23, 2026 | 8,499.00 | 8,577.00 | 8,403.00 | 8,491.00 | 8,491.00 | -0.09% | 227,847 |
| Oct 22, 2026 | 8,500.00 | 8,678.00 | 8,423.00 | 8,499.00 | 8,499.00 | 0.94% | 294,324 |
| Oct 21, 2026 | 8,519.00 | 8,629.00 | 8,314.00 | 8,420.00 | 8,420.00 | -0.80% | 213,461 |
| Oct 20, 2026 | 8,335.00 | 8,579.00 | 8,283.00 | 8,488.00 | 8,488.00 | 1.84% | 236,423 |
| Oct 19, 2026 | 8,391.00 | 8,473.00 | 8,328.00 | 8,335.00 | 8,335.00 | -0.13% | 151,520 |
| Oct 16, 2026 | 8,261.00 | 8,387.00 | 8,260.00 | 8,346.00 | 8,346.00 | 1.35% | 112,400 |
| Oct 15, 2026 | 8,350.00 | 8,406.00 | 8,214.00 | 8,235.00 | 8,235.00 | -1.38% | 145,833 |
| Oct 14, 2026 | 8,281.00 | 8,384.00 | 8,186.00 | 8,350.00 | 8,350.00 | 1.46% | 190,214 |
| Oct 13, 2026 | 7,829.00 | 8,290.00 | 7,791.00 | 8,230.00 | 8,230.00 | 4.63% | 284,860 |
| Oct 12, 2026 | 8,050.00 | 8,050.00 | 7,772.00 | 7,866.00 | 7,866.00 | -2.29% | 478,834 |
| Oct 9, 2026 | 8,073.00 | 8,130.00 | 8,025.00 | 8,050.00 | 8,050.00 | -0.96% | 187,062 |
| Oct 8, 2026 | 8,017.00 | 8,179.00 | 8,002.00 | 8,128.00 | 8,128.00 | 1.38% | 248,040 |
| Oct 7, 2026 | 8,263.00 | 8,353.00 | 8,017.00 | 8,017.00 | 8,017.00 | -2.74% | 325,434 |
| Oct 6, 2026 | 8,270.00 | 8,370.00 | 8,200.00 | 8,243.00 | 8,243.00 | -0.27% | 157,073 |
| Oct 5, 2026 | 8,346.00 | 8,435.00 | 8,172.00 | 8,265.00 | 8,265.00 | -0.19% | 214,817 |
| Oct 1, 2026 | 8,150.00 | 8,338.00 | 8,033.00 | 8,281.00 | 8,281.00 | 0.82% | 251,693 |
| Sep 30, 2026 | 8,340.00 | 8,394.00 | 8,151.00 | 8,214.00 | 8,214.00 | -2.50% | 327,926 |
| Sep 29, 2026 | 8,500.00 | 8,547.00 | 8,389.00 | 8,425.00 | 8,425.00 | -0.88% | 152,472 |
| Sep 28, 2026 | 8,601.00 | 8,695.00 | 8,480.00 | 8,500.00 | 8,500.00 | -2.31% | 150,297 |
| Sep 24, 2026 | 8,701.00 | 8,920.00 | 8,650.00 | 8,701.00 | 8,701.00 | -0.36% | 279,917 |
| Sep 23, 2026 | 8,724.00 | 8,780.00 | 8,666.00 | 8,732.00 | 8,732.00 | 0.09% | 155,290 |
| Sep 22, 2026 | 8,870.00 | 8,879.00 | 8,587.00 | 8,724.00 | 8,724.00 | -1.75% | 375,780 |
| Sep 17, 2026 | 8,800.00 | 8,981.00 | 8,737.00 | 8,879.00 | 8,879.00 | 0.10% | 314,402 |
| Sep 16, 2026 | 8,960.00 | 9,075.00 | 8,870.00 | 8,870.00 | 8,870.00 | -0.93% | 156,982 |
| Sep 15, 2026 | 9,114.00 | 9,114.00 | 8,863.00 | 8,953.00 | 8,953.00 | -1.29% | 203,560 |
| Sep 14, 2026 | 9,118.00 | 9,275.00 | 9,033.00 | 9,070.00 | 9,070.00 | -0.53% | 227,028 |
| Sep 10, 2026 | 9,150.00 | 9,195.00 | 9,052.00 | 9,118.00 | 9,118.00 | 0.21% | 231,741 |
| Sep 9, 2026 | 9,019.00 | 9,119.00 | 8,984.00 | 9,099.00 | 9,099.00 | 2.04% | 229,321 |
| Sep 8, 2026 | 8,990.00 | 9,100.00 | 8,823.00 | 8,917.00 | 8,917.00 | -0.06% | 272,679 |
| 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 |