Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,119.00
-4.00 (-0.07%)
At close: Dec 21, 2025
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5,972.00 | 6,123.00 | 5,885.00 | 6,123.00 | 6,123.00 | 2.53% | 10,883 |
| Dec 17, 2025 | 6,026.00 | 6,026.00 | 5,946.00 | 5,972.00 | 5,972.00 | -0.90% | 188 |
| Dec 16, 2025 | 6,050.00 | 6,165.00 | 6,000.00 | 6,026.00 | 6,026.00 | -0.40% | 1,363 |
| Dec 15, 2025 | 6,176.00 | 6,175.00 | 5,710.00 | 6,050.00 | 6,050.00 | -2.04% | 3,829 |
| Dec 14, 2025 | 6,099.00 | 6,180.00 | 6,003.00 | 6,176.00 | 6,176.00 | 1.26% | 8,529 |
| Dec 11, 2025 | 6,164.00 | 6,157.00 | 6,010.00 | 6,099.00 | 6,099.00 | -1.05% | 32 |
| Dec 10, 2025 | 6,153.00 | 6,180.00 | 6,050.00 | 6,164.00 | 6,164.00 | 0.18% | 8,756 |
| Dec 9, 2025 | 6,114.00 | 6,160.00 | 6,048.00 | 6,153.00 | 6,153.00 | 0.64% | 8,977 |
| Dec 8, 2025 | 6,049.00 | 6,130.00 | 6,046.00 | 6,114.00 | 6,114.00 | 1.07% | 8,962 |
| Dec 7, 2025 | 6,050.00 | 6,095.00 | 6,030.00 | 6,049.00 | 6,049.00 | -0.02% | 3,173 |
| Dec 4, 2025 | 6,086.00 | 6,086.00 | 5,915.00 | 6,050.00 | 6,050.00 | -0.59% | 10,978 |
| Dec 3, 2025 | 5,909.00 | 6,086.00 | 5,750.00 | 6,086.00 | 6,086.00 | 3.00% | 20,831 |
| Dec 2, 2025 | 6,060.00 | 6,060.00 | 5,809.00 | 5,909.00 | 5,909.00 | -2.49% | 1,433 |
| Dec 1, 2025 | 6,096.00 | 6,096.00 | 6,031.00 | 6,060.00 | 6,060.00 | -0.59% | 104 |
| Nov 30, 2025 | 6,050.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 0.76% | 112 |
| Nov 27, 2025 | 6,023.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 0.45% | 21,970 |
| Nov 26, 2025 | 6,097.00 | 6,097.00 | 5,860.00 | 6,023.00 | 6,023.00 | -1.21% | 1,153 |
| Nov 25, 2025 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | - | 12 |
| Nov 24, 2025 | 6,081.00 | 6,097.00 | 5,860.00 | 6,097.00 | 6,097.00 | 0.26% | 9,851 |
| Nov 23, 2025 | 6,138.00 | 6,138.00 | 6,000.00 | 6,081.00 | 6,081.00 | -0.93% | 111 |
| Nov 20, 2025 | 6,148.00 | 6,148.00 | 6,020.00 | 6,138.00 | 6,138.00 | -0.16% | 9,626 |
| Nov 19, 2025 | 6,100.00 | 6,148.00 | 5,977.00 | 6,148.00 | 6,148.00 | 0.79% | 10,338 |
| Nov 18, 2025 | 6,189.00 | 6,119.00 | 6,025.00 | 6,100.00 | 6,100.00 | -1.44% | 10,388 |
| Nov 17, 2025 | 6,190.00 | 6,199.00 | 5,750.00 | 6,189.00 | 6,189.00 | -0.02% | 9,846 |
| Nov 16, 2025 | 6,220.00 | 6,220.00 | 6,000.00 | 6,190.00 | 6,190.00 | -0.48% | 4,453 |
| Nov 13, 2025 | 6,250.00 | 6,250.00 | 6,188.00 | 6,220.00 | 6,220.00 | -0.48% | 3,780 |
| Nov 12, 2025 | 6,260.00 | 6,260.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.16% | 11,970 |
| Nov 11, 2025 | 6,229.00 | 6,260.00 | 5,867.00 | 6,260.00 | 6,260.00 | 0.50% | 12,515 |
| Nov 10, 2025 | 6,305.00 | 6,295.00 | 6,215.00 | 6,229.00 | 6,229.00 | -1.21% | 6,014 |
| Nov 9, 2025 | 6,280.00 | 6,305.00 | 6,173.00 | 6,305.00 | 6,305.00 | 0.40% | 16,606 |
| Nov 6, 2025 | 6,260.00 | 6,280.00 | 5,997.00 | 6,280.00 | 6,280.00 | 0.32% | 28,614 |
| Nov 5, 2025 | 6,254.00 | 6,268.00 | 6,199.00 | 6,260.00 | 6,260.00 | 0.10% | 9,024 |
| Nov 4, 2025 | 6,226.00 | 6,266.00 | 6,187.00 | 6,254.00 | 6,254.00 | 0.45% | 17,300 |
| Nov 3, 2025 | 6,239.00 | 6,230.00 | 6,164.00 | 6,226.00 | 6,226.00 | -0.21% | 8,618 |
| Nov 2, 2025 | 6,236.00 | 6,249.00 | 6,207.00 | 6,239.00 | 6,239.00 | 0.05% | 786 |
| Oct 30, 2025 | 6,054.00 | 6,236.00 | 6,060.00 | 6,236.00 | 6,236.00 | 3.01% | 34,355 |
| Oct 29, 2025 | 6,050.00 | 6,085.00 | 6,050.00 | 6,054.00 | 6,054.00 | 0.07% | 11,954 |
| Oct 28, 2025 | 5,930.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 25,634 |
| Oct 27, 2025 | 5,900.00 | 5,969.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.65% | 711 |
| Oct 26, 2025 | 5,976.00 | 6,033.00 | 5,919.00 | 5,969.00 | 5,969.00 | -0.12% | 1,850 |
| Oct 23, 2025 | 5,958.00 | 6,031.00 | 5,958.00 | 5,976.00 | 5,976.00 | 0.30% | 15,585 |
| Oct 22, 2025 | 5,933.00 | 5,980.00 | 5,876.00 | 5,958.00 | 5,958.00 | 0.42% | 9,345 |
| Oct 20, 2025 | 5,750.00 | 5,950.00 | 5,750.00 | 5,933.00 | 5,933.00 | 0.29% | 811 |
| Oct 19, 2025 | 5,918.00 | 5,919.00 | 5,914.00 | 5,916.00 | 5,916.00 | -0.03% | 587 |
| Oct 16, 2025 | 5,911.00 | 5,970.00 | 5,750.00 | 5,918.00 | 5,918.00 | 0.12% | 2,025 |
| Oct 15, 2025 | 5,807.00 | 6,000.00 | 5,899.00 | 5,911.00 | 5,911.00 | 1.79% | 5,989 |
| Oct 12, 2025 | 5,924.00 | 5,845.00 | 5,680.00 | 5,807.00 | 5,807.00 | -1.98% | 1,311 |
| Oct 9, 2025 | 5,970.00 | 5,970.00 | 5,900.00 | 5,924.00 | 5,924.00 | 0.30% | 3,307 |
| Oct 8, 2025 | 5,890.00 | 5,970.00 | 5,790.00 | 5,906.00 | 5,906.00 | 0.27% | 1,643 |
| Oct 5, 2025 | 5,970.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.34% | 4,118 |