Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,830.00
+67.00 (0.99%)
Oct 1, 2026, 2:24 PM IDT
TLV:DLPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7,074.00 | 7,300.00 | 6,703.00 | 7,050.00 | 7,050.00 | -0.34% | 9,918 |
| Aug 25, 2026 | 6,802.00 | 7,074.00 | 6,531.00 | 7,074.00 | 7,074.00 | 4.00% | 10,462 |
| Aug 24, 2026 | 6,925.00 | 6,908.00 | 6,780.00 | 6,802.00 | 6,802.00 | -1.78% | 427 |
| Aug 21, 2026 | 6,919.00 | 6,949.00 | 6,899.00 | 6,925.00 | 6,925.00 | 0.09% | 526 |
| Aug 20, 2026 | 6,903.00 | 6,997.00 | 6,901.00 | 6,919.00 | 6,919.00 | 0.23% | 306 |
| Aug 19, 2026 | 6,980.00 | 6,980.00 | 6,873.00 | 6,903.00 | 6,903.00 | -1.10% | 2,505 |
| Aug 18, 2026 | 6,650.00 | 6,999.00 | 6,580.00 | 6,980.00 | 6,980.00 | 4.96% | 5,650 |
| Aug 17, 2026 | 6,460.00 | 6,785.00 | 6,307.00 | 6,650.00 | 6,650.00 | 2.94% | 9,127 |
| Aug 14, 2026 | 5,975.00 | 6,478.00 | 5,975.00 | 6,460.00 | 6,460.00 | 0.56% | 8,189 |
| Aug 13, 2026 | 6,473.00 | 6,485.00 | 6,364.00 | 6,424.00 | 6,424.00 | -0.76% | 135 |
| Aug 12, 2026 | 6,426.00 | 6,514.00 | 6,274.00 | 6,473.00 | 6,473.00 | 0.73% | 939 |
| Aug 11, 2026 | 6,184.00 | 6,651.00 | 5,975.00 | 6,426.00 | 6,426.00 | 3.91% | 3,540 |
| Aug 10, 2026 | 6,315.00 | 6,251.00 | 6,020.00 | 6,184.00 | 6,184.00 | -2.07% | 857 |
| Aug 7, 2026 | 6,318.00 | 6,379.00 | 6,200.00 | 6,315.00 | 6,315.00 | -0.05% | 175 |
| Aug 6, 2026 | 6,832.00 | 6,832.00 | 6,318.00 | 6,318.00 | 6,318.00 | -3.51% | 2,586 |
| Aug 5, 2026 | 6,792.00 | 6,710.00 | 6,500.00 | 6,548.00 | 6,548.00 | -3.59% | 2,050 |
| Aug 4, 2026 | 6,831.00 | 6,831.00 | 6,792.00 | 6,792.00 | 6,792.00 | -0.57% | 229 |
| Aug 3, 2026 | 6,812.00 | 6,915.00 | 6,799.00 | 6,831.00 | 6,831.00 | 0.28% | 410 |
| Jul 31, 2026 | 6,540.00 | 7,197.00 | 6,511.00 | 6,812.00 | 6,812.00 | 4.17% | 3,796 |
| Jul 30, 2026 | 6,443.00 | 6,539.00 | 6,216.00 | 6,539.00 | 6,539.00 | 1.49% | 8,567 |
| Jul 29, 2026 | 6,447.00 | 6,540.00 | 6,319.00 | 6,443.00 | 6,443.00 | -0.06% | 314 |
| Jul 28, 2026 | 6,352.00 | 6,524.00 | 6,239.00 | 6,447.00 | 6,447.00 | 1.50% | 1,111 |
| Jul 27, 2026 | 6,178.00 | 6,507.00 | 6,178.00 | 6,352.00 | 6,352.00 | 3.17% | 1,995 |
| Jul 24, 2026 | 6,119.00 | 6,178.00 | 6,119.00 | 6,157.00 | 6,157.00 | 0.62% | 21 |
| Jul 22, 2026 | 6,180.00 | 6,180.00 | 6,030.00 | 6,119.00 | 6,119.00 | 0.46% | 817 |
| Jul 21, 2026 | 6,112.00 | 6,112.00 | 6,030.00 | 6,091.00 | 6,091.00 | -0.34% | 1,679 |
| Jul 20, 2026 | 6,135.00 | 6,135.00 | 6,053.00 | 6,112.00 | 6,112.00 | -0.37% | 911 |
| Jul 17, 2026 | 6,248.00 | 6,147.00 | 6,122.00 | 6,135.00 | 6,135.00 | -1.81% | 371 |