Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 75,220
-1,230 (-1.61%)
Jul 10, 2026, 1:47 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 76,000.00 | 76,710.00 | 75,050.00 | 75,220.00 | 75,220.00 | -1.61% | 21,219 |
| Jul 9, 2026 | 80,000.00 | 80,770.00 | 75,800.00 | 76,450.00 | 76,450.00 | -3.80% | 46,719 |
| Jul 8, 2026 | 79,800.00 | 80,350.00 | 78,830.00 | 79,470.00 | 79,470.00 | -3.19% | 63,175 |
| Jul 7, 2026 | 84,090.00 | 84,690.00 | 81,000.00 | 82,090.00 | 82,090.00 | -2.34% | 49,155 |
| Jul 6, 2026 | 81,480.00 | 84,410.00 | 81,130.00 | 84,060.00 | 84,060.00 | 3.17% | 39,687 |
| Jul 3, 2026 | 80,450.00 | 81,880.00 | 80,000.00 | 81,480.00 | 81,480.00 | 1.37% | 20,466 |
| Jul 2, 2026 | 79,520.00 | 80,710.00 | 78,600.00 | 80,380.00 | 80,380.00 | 2.06% | 32,024 |
| Jul 1, 2026 | 75,690.00 | 79,880.00 | 75,600.00 | 78,760.00 | 78,760.00 | 3.66% | 47,142 |
| Jun 30, 2026 | 75,090.00 | 76,500.00 | 74,700.00 | 75,980.00 | 75,980.00 | 0.37% | 42,043 |
| Jun 29, 2026 | 75,600.00 | 77,580.00 | 75,590.00 | 75,700.00 | 75,700.00 | -0.32% | 29,830 |
| Jun 26, 2026 | 76,590.00 | 77,040.00 | 75,500.00 | 75,940.00 | 75,940.00 | 0.56% | 53,934 |
| Jun 25, 2026 | 76,410.00 | 77,750.00 | 75,520.00 | 75,520.00 | 75,520.00 | -2.19% | 58,187 |
| Jun 24, 2026 | 77,900.00 | 78,800.00 | 77,210.00 | 77,210.00 | 77,210.00 | -0.50% | 53,365 |
| Jun 23, 2026 | 76,700.00 | 78,330.00 | 75,750.00 | 77,600.00 | 77,600.00 | -0.39% | 50,140 |
| Jun 22, 2026 | 77,210.00 | 79,800.00 | 76,100.00 | 77,900.00 | 77,900.00 | 0.91% | 55,889 |
| Jun 19, 2026 | 79,710.00 | 79,920.00 | 75,290.00 | 77,200.00 | 77,200.00 | -3.15% | 44,277 |
| Jun 18, 2026 | 80,110.00 | 80,600.00 | 78,700.00 | 79,710.00 | 79,710.00 | -1.59% | 62,006 |
| Jun 17, 2026 | 83,030.00 | 83,310.00 | 80,510.00 | 81,000.00 | 81,000.00 | -3.24% | 55,601 |
| Jun 16, 2026 | 80,980.00 | 84,070.00 | 80,800.00 | 83,710.00 | 83,710.00 | 2.96% | 32,352 |
| Jun 15, 2026 | 83,000.00 | 83,300.00 | 80,980.00 | 81,300.00 | 81,300.00 | -3.50% | 54,537 |
| Jun 12, 2026 | 83,880.00 | 84,450.00 | 83,020.00 | 84,250.00 | 84,250.00 | -1.01% | 26,446 |
| Jun 11, 2026 | 84,740.00 | 85,680.00 | 83,500.00 | 85,110.00 | 85,110.00 | 0.66% | 44,177 |
| Jun 10, 2026 | 84,320.00 | 86,900.00 | 84,310.00 | 84,550.00 | 84,550.00 | 0.27% | 36,780 |
| Jun 9, 2026 | 86,000.00 | 86,050.00 | 83,320.00 | 84,320.00 | 84,320.00 | -2.15% | 51,364 |
| Jun 8, 2026 | 84,920.00 | 86,800.00 | 83,210.00 | 86,170.00 | 86,170.00 | 1.98% | 58,345 |
| Jun 5, 2026 | 84,000.00 | 85,470.00 | 83,270.00 | 84,500.00 | 84,500.00 | 0.60% | 21,272 |
| Jun 4, 2026 | 86,970.00 | 86,970.00 | 83,420.00 | 84,000.00 | 84,000.00 | -2.45% | 29,112 |
| Jun 3, 2026 | 84,450.00 | 87,610.00 | 83,260.00 | 86,110.00 | 86,110.00 | 1.86% | 55,584 |
| Jun 2, 2026 | 83,590.00 | 86,990.00 | 83,590.00 | 84,540.00 | 84,540.00 | -0.31% | 43,731 |
| Jun 1, 2026 | 85,900.00 | 86,380.00 | 84,400.00 | 84,800.00 | 84,800.00 | -0.59% | 45,837 |
| May 29, 2026 | 87,770.00 | 87,770.00 | 86,250.00 | 86,670.00 | 85,302.99 | -1.59% | 46,454 |
| May 28, 2026 | 88,350.00 | 89,720.00 | 87,440.00 | 88,070.00 | 86,680.91 | 1.31% | 48,884 |
| May 27, 2026 | 90,100.00 | 91,530.00 | 85,210.00 | 86,930.00 | 85,558.89 | -3.89% | 87,452 |
| May 26, 2026 | 92,350.00 | 93,220.00 | 90,450.00 | 90,450.00 | 89,023.37 | -1.97% | 35,612 |
| May 25, 2026 | 92,750.00 | 93,710.00 | 91,370.00 | 92,270.00 | 90,814.67 | -4.49% | 66,684 |
| May 20, 2026 | 95,100.00 | 98,900.00 | 95,020.00 | 96,610.00 | 95,086.22 | 2.46% | 47,036 |
| May 19, 2026 | 91,440.00 | 95,490.00 | 91,440.00 | 94,290.00 | 92,802.81 | 3.12% | 24,106 |
| May 18, 2026 | 94,890.00 | 95,990.00 | 91,150.00 | 91,440.00 | 89,997.76 | -2.87% | 34,506 |
| May 15, 2026 | 96,000.00 | 97,200.00 | 93,070.00 | 94,140.00 | 92,655.17 | -1.94% | 16,643 |
| May 14, 2026 | 93,000.00 | 96,400.00 | 93,000.00 | 96,000.00 | 94,485.84 | 2.62% | 26,062 |
| May 13, 2026 | 96,710.00 | 97,390.00 | 93,300.00 | 93,550.00 | 92,074.48 | -3.69% | 28,807 |
| May 12, 2026 | 94,810.00 | 97,340.00 | 94,800.00 | 97,130.00 | 95,598.01 | 2.66% | 37,476 |
| May 11, 2026 | 95,340.00 | 97,200.00 | 93,710.00 | 94,610.00 | 93,117.76 | 1.21% | 43,594 |
| May 8, 2026 | 92,410.00 | 94,600.00 | 92,410.00 | 93,480.00 | 92,005.58 | 1.34% | 21,201 |
| May 7, 2026 | 94,870.00 | 95,970.00 | 92,240.00 | 92,240.00 | 90,785.14 | -2.75% | 99,596 |
| May 6, 2026 | 97,750.00 | 98,450.00 | 94,100.00 | 94,850.00 | 93,353.97 | -3.96% | 55,766 |
| May 5, 2026 | 99,090.00 | 99,900.00 | 97,460.00 | 98,760.00 | 97,202.30 | 0.53% | 27,080 |
| May 4, 2026 | 99,030.00 | 99,030.00 | 96,700.00 | 98,240.00 | 96,690.51 | -0.86% | 39,651 |
| May 1, 2026 | 99,570.00 | 100,760.00 | 98,100.00 | 99,090.00 | 97,527.10 | -1.59% | 15,063 |
| Apr 30, 2026 | 101,800.00 | 104,300.00 | 100,450.00 | 100,690.00 | 99,101.86 | -1.09% | 43,400 |