Delek Israel Properties (D.P.) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,274.00
+94.00 (1.52%)
Nov 12, 2026, 5:29 PM IST
TLV:DLPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,655.00 | 6,552.00 | 5,655.00 | 6,274.00 | 6,274.00 | 1.52% | 6,032 |
| Nov 11, 2026 | 6,175.00 | 6,249.00 | 6,092.00 | 6,180.00 | 6,180.00 | 0.08% | 215 |
| Nov 10, 2026 | 6,160.00 | 6,226.00 | 6,041.00 | 6,175.00 | 6,175.00 | 0.24% | 156 |
| Nov 9, 2026 | 6,153.00 | 6,255.00 | 6,041.00 | 6,160.00 | 6,160.00 | 0.11% | 1,491 |
| Nov 6, 2026 | 6,444.00 | 6,398.00 | 6,100.00 | 6,153.00 | 6,153.00 | -4.52% | 39 |
| Nov 5, 2026 | 6,467.00 | 7,049.00 | 6,444.00 | 6,444.00 | 6,444.00 | -0.36% | 8,738 |
| Nov 4, 2026 | 6,576.00 | 6,576.00 | 6,435.00 | 6,467.00 | 6,467.00 | -1.66% | 459 |
| Nov 3, 2026 | 6,648.00 | 6,700.00 | 6,480.00 | 6,576.00 | 6,576.00 | -1.08% | 1,008 |
| Nov 2, 2026 | 6,679.00 | 6,655.00 | 6,647.00 | 6,648.00 | 6,648.00 | -0.46% | 281 |
| Oct 30, 2026 | 6,800.00 | 6,750.00 | 6,675.00 | 6,679.00 | 6,679.00 | -1.78% | 926 |
| Oct 29, 2026 | 6,800.00 | 6,800.00 | 6,619.00 | 6,800.00 | 6,800.00 | - | 6,863 |
| Oct 28, 2026 | 6,903.00 | 6,800.00 | 6,494.00 | 6,800.00 | 6,800.00 | -1.49% | 8,525 |
| Oct 26, 2026 | 6,750.00 | 6,970.00 | 6,622.00 | 6,903.00 | 6,903.00 | 2.27% | 643 |
| Oct 23, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.75% | 186 |
| Oct 22, 2026 | 6,584.00 | 7,040.00 | 6,584.00 | 6,870.00 | 6,870.00 | 4.34% | 186 |
| Oct 21, 2026 | 6,576.00 | 7,042.00 | 6,379.00 | 6,584.00 | 6,584.00 | 0.12% | 1,009 |
| Oct 20, 2026 | 6,584.00 | 6,656.00 | 6,523.00 | 6,576.00 | 6,576.00 | -0.12% | 185 |
| Oct 19, 2026 | 6,521.00 | 6,650.00 | 6,371.00 | 6,584.00 | 6,584.00 | 0.97% | 1,115 |
| Oct 16, 2026 | 6,337.00 | 6,578.00 | 6,337.00 | 6,521.00 | 6,521.00 | 2.90% | 284 |
| Oct 15, 2026 | 6,143.00 | 6,400.00 | 6,143.00 | 6,337.00 | 6,337.00 | 3.16% | 2,351 |
| Oct 14, 2026 | 6,098.00 | 6,296.00 | 6,098.00 | 6,143.00 | 6,143.00 | 0.74% | 1,224 |
| Oct 13, 2026 | 6,070.00 | 6,252.00 | 5,888.00 | 6,098.00 | 6,098.00 | 0.46% | 2,668 |
| Oct 12, 2026 | 6,063.00 | 6,100.00 | 5,935.00 | 6,070.00 | 6,070.00 | 0.12% | 1,905 |
| Oct 9, 2026 | 6,117.00 | 6,115.00 | 5,971.00 | 6,063.00 | 6,063.00 | -0.88% | 717 |
| Oct 8, 2026 | 6,341.00 | 6,341.00 | 6,100.00 | 6,117.00 | 6,117.00 | -3.53% | 6,502 |
| Oct 7, 2026 | 6,490.00 | 6,490.00 | 6,221.00 | 6,341.00 | 6,341.00 | -2.30% | 1,335 |
| Oct 6, 2026 | 6,597.00 | 6,618.00 | 6,385.00 | 6,490.00 | 6,490.00 | -1.62% | 1,376 |
| Oct 5, 2026 | 6,763.00 | 6,880.00 | 6,289.00 | 6,597.00 | 6,597.00 | -2.45% | 1,810 |
| Oct 1, 2026 | 6,954.00 | 6,982.00 | 6,600.00 | 6,763.00 | 6,763.00 | -2.75% | 1,572 |
| Sep 30, 2026 | 6,821.00 | 7,041.00 | 6,846.00 | 6,954.00 | 6,954.00 | 1.95% | 754 |
| Sep 29, 2026 | 6,699.00 | 6,821.00 | 6,699.00 | 6,821.00 | 6,821.00 | 1.82% | 2,537 |
| Sep 28, 2026 | 6,746.00 | 6,745.00 | 6,492.00 | 6,699.00 | 6,699.00 | -0.70% | 116 |
| Sep 24, 2026 | 6,844.00 | 6,844.00 | 6,502.00 | 6,746.00 | 6,746.00 | -1.43% | 625 |
| Sep 23, 2026 | 6,857.00 | 6,974.00 | 6,733.00 | 6,844.00 | 6,844.00 | -0.19% | 3,328 |
| Sep 22, 2026 | 6,820.00 | 6,878.00 | 6,800.00 | 6,857.00 | 6,857.00 | 0.54% | 1,267 |
| Sep 17, 2026 | 6,737.00 | 6,867.00 | 6,737.00 | 6,820.00 | 6,820.00 | 1.23% | 780 |
| Sep 16, 2026 | 6,523.00 | 6,935.00 | 6,585.00 | 6,737.00 | 6,737.00 | 3.28% | 2,683 |
| Sep 15, 2026 | 6,511.00 | 6,654.00 | 6,444.00 | 6,523.00 | 6,523.00 | 0.18% | 350 |
| Sep 14, 2026 | 6,656.00 | 6,800.00 | 6,270.00 | 6,511.00 | 6,511.00 | -2.18% | 1,757 |
| Sep 10, 2026 | 6,724.00 | 6,724.00 | 6,600.00 | 6,656.00 | 6,656.00 | -1.01% | 1,495 |
| Sep 9, 2026 | 6,865.00 | 6,960.00 | 6,700.00 | 6,724.00 | 6,724.00 | -2.05% | 338 |
| Sep 8, 2026 | 7,014.00 | 6,896.00 | 6,778.00 | 6,865.00 | 6,865.00 | -2.12% | 1,715 |
| Sep 7, 2026 | 7,028.00 | 7,096.00 | 6,885.00 | 7,014.00 | 7,014.00 | -0.20% | 2,263 |
| Sep 4, 2026 | 7,155.00 | 7,155.00 | 6,950.00 | 7,028.00 | 7,028.00 | -1.77% | 432 |
| Sep 3, 2026 | 7,418.00 | 7,425.00 | 7,040.00 | 7,155.00 | 7,155.00 | -3.55% | 2,450 |
| Sep 2, 2026 | 7,433.00 | 7,433.00 | 7,246.00 | 7,418.00 | 7,418.00 | -0.20% | 4,635 |
| Sep 1, 2026 | 7,540.00 | 7,745.00 | 7,389.00 | 7,433.00 | 7,433.00 | -1.42% | 6,891 |
| Aug 31, 2026 | 7,250.00 | 7,540.00 | 7,105.00 | 7,540.00 | 7,540.00 | 4.00% | 72,657 |
| Aug 28, 2026 | 7,200.00 | 7,300.00 | 6,970.00 | 7,250.00 | 7,250.00 | 0.69% | 16,843 |
| Aug 27, 2026 | 7,050.00 | 7,246.00 | 6,699.00 | 7,200.00 | 7,200.00 | 2.13% | 9,200 |