Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,915.00
+103.00 (1.51%)
Aug 3, 2026, 5:24 PM IDT
TLV:DLPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6,812.00 | 6,812.00 | 6,800.00 | 6,800.00 | - | -0.18% | 15 |
| 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 |
| Jul 16, 2026 | 6,298.00 | 6,250.00 | 6,242.00 | 6,248.00 | 6,248.00 | -0.79% | 179 |
| Jul 15, 2026 | 5,980.00 | 6,323.00 | 5,980.00 | 6,298.00 | 6,298.00 | -0.94% | 3,740 |
| Jul 14, 2026 | 6,364.00 | 6,364.00 | 6,150.00 | 6,358.00 | 6,358.00 | -0.09% | 3,317 |
| Jul 13, 2026 | 6,468.00 | 6,382.00 | 6,260.00 | 6,364.00 | 6,364.00 | -1.61% | 457 |
| Jul 10, 2026 | 6,427.00 | 6,480.00 | 6,424.00 | 6,468.00 | 6,468.00 | 0.64% | 205 |
| Jul 9, 2026 | 6,498.00 | 6,482.00 | 6,366.00 | 6,427.00 | 6,427.00 | -1.09% | 1,143 |
| Jul 8, 2026 | 6,501.00 | 6,501.00 | 6,488.00 | 6,498.00 | 6,498.00 | -0.05% | 343 |
| Jul 7, 2026 | 6,488.00 | 6,510.00 | 6,319.00 | 6,501.00 | 6,501.00 | 0.20% | 6,214 |
| Jul 6, 2026 | 6,555.00 | 6,512.00 | 6,351.00 | 6,488.00 | 6,488.00 | -1.02% | 1,657 |
| Jul 3, 2026 | 6,500.00 | 6,630.00 | 6,500.00 | 6,555.00 | 6,555.00 | 0.85% | 952 |
| Jul 2, 2026 | 6,501.00 | 6,600.00 | 6,383.00 | 6,500.00 | 6,500.00 | -0.02% | 8,959 |
| Jul 1, 2026 | 6,490.00 | 6,606.00 | 6,476.00 | 6,501.00 | 6,501.00 | 0.17% | 1,769 |
| Jun 30, 2026 | 6,450.00 | 6,495.00 | 5,934.00 | 6,490.00 | 6,490.00 | 0.62% | 120 |
| Jun 29, 2026 | 6,423.00 | 6,490.00 | 6,411.00 | 6,450.00 | 6,450.00 | 0.42% | 11,645 |
| Jun 26, 2026 | 6,303.00 | 6,494.00 | 6,387.00 | 6,423.00 | 6,423.00 | 1.90% | 683 |
| Jun 25, 2026 | 6,298.00 | 6,346.00 | 6,225.00 | 6,303.00 | 6,303.00 | 0.08% | 452 |
| Jun 24, 2026 | 6,323.00 | 6,329.00 | 6,284.00 | 6,298.00 | 6,298.00 | -0.40% | 96 |
| Jun 23, 2026 | 6,323.00 | 6,384.00 | 6,164.00 | 6,323.00 | 6,323.00 | - | 1,147 |
| Jun 22, 2026 | 6,412.00 | 6,412.00 | 6,078.00 | 6,323.00 | 6,323.00 | -1.39% | 1,737 |
| Jun 19, 2026 | 6,377.00 | 6,527.00 | 6,377.00 | 6,412.00 | 6,412.00 | 0.55% | 960 |
| Jun 18, 2026 | 6,197.00 | 6,508.00 | 6,177.00 | 6,377.00 | 6,377.00 | 2.90% | 1,728 |
| Jun 17, 2026 | 6,263.00 | 6,388.00 | 5,981.00 | 6,197.00 | 6,197.00 | -1.05% | 1,213 |
| Jun 16, 2026 | 6,534.00 | 6,609.00 | 6,064.00 | 6,263.00 | 6,263.00 | -4.15% | 1,809 |
| Jun 15, 2026 | 6,923.00 | 6,988.00 | 6,456.00 | 6,534.00 | 6,534.00 | -5.62% | 1,340 |
| Jun 12, 2026 | 6,753.00 | 6,941.00 | 6,753.00 | 6,923.00 | 6,923.00 | 2.52% | 1,397 |
| Jun 11, 2026 | 6,494.00 | 6,890.00 | 6,386.00 | 6,753.00 | 6,753.00 | 3.99% | 3,739 |
| Jun 10, 2026 | 6,537.00 | 6,768.00 | 6,415.00 | 6,494.00 | 6,494.00 | -0.66% | 294 |
| Jun 9, 2026 | 6,679.00 | 6,600.00 | 6,432.00 | 6,537.00 | 6,537.00 | -2.13% | 502 |
| Jun 8, 2026 | 6,715.00 | 6,748.00 | 6,523.00 | 6,679.00 | 6,679.00 | -0.54% | 1,062 |
| Jun 5, 2026 | 6,602.00 | 6,955.00 | 6,008.00 | 6,715.00 | 6,715.00 | 1.71% | 956 |
| Jun 4, 2026 | 6,610.00 | 7,139.00 | 6,337.00 | 6,602.00 | 6,602.00 | -0.12% | 2,890 |
| Jun 3, 2026 | 7,000.00 | 6,923.00 | 6,533.00 | 6,610.00 | 6,610.00 | -5.57% | 3,707 |
| Jun 2, 2026 | 7,090.00 | 7,207.00 | 6,731.00 | 7,000.00 | 7,000.00 | -1.27% | 3,030 |
| Jun 1, 2026 | 7,399.00 | 7,399.00 | 6,879.00 | 7,090.00 | 7,090.00 | -4.18% | 17,925 |
| May 29, 2026 | 7,400.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | -0.01% | 141 |
| May 28, 2026 | 7,378.00 | 7,400.00 | 7,263.00 | 7,400.00 | 7,400.00 | 0.30% | 14,644 |
| May 27, 2026 | 7,095.00 | 7,400.00 | 6,900.00 | 7,378.00 | 7,378.00 | 3.99% | 15,665 |
| May 26, 2026 | 7,198.00 | 7,198.00 | 7,094.00 | 7,095.00 | 7,095.00 | 0.40% | 313 |
| May 25, 2026 | 6,840.00 | 7,089.00 | 6,839.00 | 7,067.00 | 7,067.00 | 3.32% | 9,556 |