Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,943.00
+293.00 (3.04%)
Mar 31, 2026, 5:27 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9,650.00 | 10,060.00 | 9,457.00 | 9,943.00 | 9,943.00 | 3.04% | 18,242 |
| Mar 30, 2026 | 9,900.00 | 9,900.00 | 9,519.00 | 9,650.00 | 9,650.00 | -3.02% | 23,305 |
| Mar 27, 2026 | 10,000.00 | 10,150.00 | 9,807.00 | 9,950.00 | 9,950.00 | -0.50% | 16,879 |
| Mar 26, 2026 | 9,844.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.58% | 35,237 |
| Mar 25, 2026 | 9,845.00 | 9,956.00 | 9,820.00 | 9,844.00 | 9,844.00 | -0.01% | 16,554 |
| Mar 24, 2026 | 10,030.00 | 10,030.00 | 9,797.00 | 9,845.00 | 9,845.00 | -1.84% | 45,379 |
| Mar 23, 2026 | 10,110.00 | 10,560.00 | 9,692.00 | 10,030.00 | 10,030.00 | -1.57% | 32,627 |
| Mar 20, 2026 | 10,160.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.89% | 6,026 |
| Mar 19, 2026 | 10,200.00 | 10,440.00 | 9,917.00 | 10,100.00 | 10,100.00 | -0.98% | 42,130 |
| Mar 18, 2026 | 10,350.00 | 10,590.00 | 9,878.00 | 10,200.00 | 10,200.00 | -1.45% | 39,301 |
| Mar 17, 2026 | 9,750.00 | 10,460.00 | 9,750.00 | 10,350.00 | 10,350.00 | 3.92% | 49,179 |
| Mar 16, 2026 | 9,991.00 | 10,070.00 | 9,792.00 | 9,960.00 | 9,960.00 | -0.31% | 27,205 |
| Mar 13, 2026 | 10,120.00 | 10,160.00 | 9,912.00 | 9,991.00 | 9,991.00 | -1.27% | 16,285 |
| Mar 12, 2026 | 10,140.00 | 10,170.00 | 9,922.00 | 10,120.00 | 10,120.00 | -0.78% | 31,563 |
| Mar 11, 2026 | 10,070.00 | 10,960.00 | 9,970.00 | 10,200.00 | 10,200.00 | -0.97% | 23,903 |
| Mar 10, 2026 | 10,340.00 | 10,700.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.87% | 152,751 |
| Mar 9, 2026 | 11,070.00 | 11,070.00 | 10,390.00 | 10,390.00 | 10,390.00 | -6.14% | 140,646 |
| Mar 6, 2026 | 10,710.00 | 11,110.00 | 10,740.00 | 11,070.00 | 11,070.00 | 3.36% | 26,003 |
| Mar 5, 2026 | 10,500.00 | 11,020.00 | 10,500.00 | 10,710.00 | 10,710.00 | 0.94% | 211,812 |
| Mar 4, 2026 | 10,260.00 | 10,980.00 | 10,260.00 | 10,610.00 | 10,610.00 | 1.34% | 177,989 |
| Mar 2, 2026 | 10,190.00 | 10,950.00 | 10,170.00 | 10,470.00 | 10,470.00 | -1.04% | 207,319 |
| Feb 27, 2026 | 10,110.00 | 10,580.00 | 10,110.00 | 10,580.00 | 10,580.00 | 1.93% | 57,067 |
| Feb 26, 2026 | 10,750.00 | 10,760.00 | 10,070.00 | 10,380.00 | 10,380.00 | -3.44% | 62,727 |
| Feb 25, 2026 | 10,750.00 | 10,880.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.19% | 29,590 |
| Feb 24, 2026 | 10,850.00 | 11,110.00 | 10,630.00 | 10,730.00 | 10,730.00 | -2.63% | 29,639 |
| Feb 23, 2026 | 11,480.00 | 11,680.00 | 11,000.00 | 11,020.00 | 10,851.00 | -4.01% | 38,963 |
| Feb 20, 2026 | 11,020.00 | 11,660.00 | 10,960.00 | 11,480.00 | 11,303.95 | 2.78% | 24,742 |
| Feb 19, 2026 | 11,780.00 | 11,780.00 | 10,920.00 | 11,170.00 | 10,998.70 | -5.18% | 36,248 |
| Feb 18, 2026 | 11,400.00 | 11,920.00 | 11,230.00 | 11,780.00 | 11,599.34 | 3.33% | 33,191 |
| Feb 17, 2026 | 13,000.00 | 13,000.00 | 11,350.00 | 11,400.00 | 11,225.17 | -16.24% | 126,065 |
| Feb 16, 2026 | 15,220.00 | 15,220.00 | 13,540.00 | 13,610.00 | 13,401.28 | -6.14% | 43,871 |
| Feb 13, 2026 | 14,750.00 | 14,750.00 | 14,430.00 | 14,500.00 | 14,277.63 | -1.69% | 7,256 |
| Feb 12, 2026 | 14,770.00 | 14,900.00 | 14,620.00 | 14,750.00 | 14,523.80 | -0.14% | 10,744 |
| Feb 11, 2026 | 15,060.00 | 15,070.00 | 14,610.00 | 14,770.00 | 14,543.49 | -1.93% | 18,163 |
| Feb 10, 2026 | 14,800.00 | 15,060.00 | 14,520.00 | 15,060.00 | 14,829.04 | 2.73% | 12,890 |
| Feb 9, 2026 | 14,250.00 | 14,740.00 | 14,240.00 | 14,660.00 | 14,435.18 | 3.39% | 24,252 |
| Feb 6, 2026 | 14,300.00 | 14,300.00 | 13,940.00 | 14,180.00 | 13,962.54 | -0.84% | 9,734 |
| Feb 5, 2026 | 14,000.00 | 14,300.00 | 13,820.00 | 14,300.00 | 14,080.70 | 2.14% | 71,967 |
| Feb 4, 2026 | 14,580.00 | 14,580.00 | 13,740.00 | 14,000.00 | 13,785.30 | -3.38% | 15,636 |
| Feb 3, 2026 | 14,140.00 | 14,490.00 | 14,140.00 | 14,490.00 | 14,267.78 | 2.48% | 19,244 |
| Feb 2, 2026 | 14,700.00 | 14,700.00 | 13,950.00 | 14,140.00 | 13,923.15 | -3.81% | 19,258 |
| Jan 30, 2026 | 14,340.00 | 14,720.00 | 14,320.00 | 14,700.00 | 14,474.56 | 2.51% | 6,712 |
| Jan 29, 2026 | 14,600.00 | 14,600.00 | 14,260.00 | 14,340.00 | 14,120.09 | -1.78% | 33,593 |
| Jan 28, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,376.10 | -0.21% | 18,976 |
| Jan 27, 2026 | 14,300.00 | 14,750.00 | 14,090.00 | 14,630.00 | 14,405.64 | 2.31% | 28,225 |
| Jan 26, 2026 | 14,250.00 | 14,300.00 | 13,920.00 | 14,300.00 | 14,080.70 | 0.35% | 10,178 |
| Jan 23, 2026 | 13,950.00 | 14,340.00 | 13,880.00 | 14,250.00 | 14,031.47 | 2.81% | 26,257 |
| Jan 22, 2026 | 14,000.00 | 14,270.00 | 13,600.00 | 13,860.00 | 13,647.45 | -1.00% | 18,894 |
| Jan 21, 2026 | 13,760.00 | 14,000.00 | 13,470.00 | 14,000.00 | 13,785.30 | 1.74% | 29,729 |
| Jan 20, 2026 | 13,820.00 | 13,980.00 | 13,420.00 | 13,760.00 | 13,548.98 | -0.43% | 13,531 |