Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,550
+300 (2.93%)
Oct 30, 2025, 5:24 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,260.00 | 10,550.00 | 10,080.00 | 10,550.00 | 10,550.00 | 2.93% | 21,672 |
| Oct 29, 2025 | 10,130.00 | 10,440.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.18% | 7,219 |
| Oct 28, 2025 | 10,370.00 | 10,470.00 | 9,883.00 | 10,130.00 | 10,130.00 | -2.31% | 5,315 |
| Oct 27, 2025 | 10,580.00 | 10,580.00 | 10,330.00 | 10,370.00 | 10,370.00 | -1.98% | 12,230 |
| Oct 26, 2025 | 10,270.00 | 10,700.00 | 10,270.00 | 10,580.00 | 10,580.00 | 3.02% | 5,456 |
| Oct 23, 2025 | 10,110.00 | 10,450.00 | 10,050.00 | 10,270.00 | 10,270.00 | 1.58% | 104,265 |
| Oct 22, 2025 | 10,050.00 | 10,260.00 | 9,900.00 | 10,110.00 | 10,110.00 | 0.60% | 30,669 |
| Oct 21, 2025 | 10,040.00 | 10,260.00 | 9,887.00 | 10,050.00 | 10,050.00 | 0.10% | 11,381 |
| Oct 20, 2025 | 10,160.00 | 10,360.00 | 9,750.00 | 10,040.00 | 10,040.00 | 1.36% | 14,617 |
| Oct 19, 2025 | 10,210.00 | 10,330.00 | 9,742.00 | 9,905.00 | 9,905.00 | -2.99% | 6,141 |
| Oct 16, 2025 | 10,420.00 | 10,580.00 | 9,881.00 | 10,210.00 | 10,210.00 | -2.02% | 24,663 |
| Oct 15, 2025 | 9,925.00 | 10,460.00 | 9,925.00 | 10,420.00 | 10,420.00 | 4.99% | 18,104 |
| Oct 12, 2025 | 10,400.00 | 10,400.00 | 9,894.00 | 9,925.00 | 9,925.00 | -4.57% | 4,742 |
| Oct 9, 2025 | 9,818.00 | 10,520.00 | 9,818.00 | 10,400.00 | 10,400.00 | 5.93% | 13,721 |
| Oct 8, 2025 | 9,807.00 | 10,290.00 | 9,240.00 | 9,818.00 | 9,818.00 | 0.11% | 14,239 |
| Oct 5, 2025 | 9,640.00 | 10,300.00 | 9,640.00 | 9,807.00 | 9,807.00 | 1.73% | 3,838 |
| Sep 30, 2025 | 9,333.00 | 9,862.00 | 9,333.00 | 9,640.00 | 9,640.00 | 3.29% | 11,474 |
| Sep 29, 2025 | 9,802.00 | 9,905.00 | 9,315.00 | 9,333.00 | 9,333.00 | -4.70% | 17,519 |
| Sep 28, 2025 | 9,515.00 | 9,913.00 | 9,515.00 | 9,793.00 | 9,793.00 | 2.92% | 3,113 |
| Sep 25, 2025 | 9,597.00 | 9,597.00 | 9,310.00 | 9,515.00 | 9,515.00 | 1.80% | 17,403 |
| Sep 21, 2025 | 9,329.00 | 9,438.00 | 9,329.00 | 9,347.00 | 9,347.00 | -0.49% | 4,860 |
| Sep 18, 2025 | 9,446.00 | 9,573.00 | 9,331.00 | 9,393.00 | 9,393.00 | -0.56% | 13,119 |
| Sep 17, 2025 | 9,731.00 | 9,827.00 | 9,333.00 | 9,446.00 | 9,446.00 | -2.93% | 14,922 |
| Sep 16, 2025 | 9,575.00 | 9,999.00 | 9,330.00 | 9,731.00 | 9,731.00 | 1.63% | 8,158 |
| Sep 15, 2025 | 9,451.00 | 9,757.00 | 9,368.00 | 9,575.00 | 9,575.00 | 1.31% | 7,580 |
| Sep 14, 2025 | 9,699.00 | 9,699.00 | 9,411.00 | 9,451.00 | 9,451.00 | -2.56% | 1,471 |
| Sep 11, 2025 | 9,679.00 | 9,835.00 | 9,556.00 | 9,699.00 | 9,699.00 | -0.80% | 8,583 |
| Sep 10, 2025 | 9,855.00 | 9,967.00 | 9,640.00 | 9,777.00 | 9,777.00 | -0.79% | 43,418 |
| Sep 9, 2025 | 9,800.00 | 9,977.00 | 9,642.00 | 9,855.00 | 9,855.00 | 0.56% | 11,553 |
| Sep 8, 2025 | 9,533.00 | 9,837.00 | 9,427.00 | 9,800.00 | 9,800.00 | 2.96% | 15,398 |
| Sep 7, 2025 | 9,373.00 | 9,629.00 | 9,372.00 | 9,518.00 | 9,518.00 | 1.55% | 3,106 |
| Sep 4, 2025 | 9,327.00 | 9,449.00 | 9,320.00 | 9,373.00 | 9,373.00 | 0.49% | 72,084 |
| Sep 3, 2025 | 9,281.00 | 9,527.00 | 9,281.00 | 9,327.00 | 9,327.00 | 0.50% | 19,601 |
| Sep 2, 2025 | 9,900.00 | 9,900.00 | 9,281.00 | 9,281.00 | 9,281.00 | -4.53% | 25,499 |
| Sep 1, 2025 | 9,646.00 | 9,869.00 | 9,470.00 | 9,721.00 | 9,721.00 | 0.78% | 5,632 |
| Aug 31, 2025 | 9,450.00 | 9,999.00 | 9,450.00 | 9,646.00 | 9,646.00 | 2.07% | 3,293 |
| Aug 28, 2025 | 9,076.00 | 9,633.00 | 9,076.00 | 9,450.00 | 9,450.00 | 2.42% | 20,851 |
| Aug 27, 2025 | 9,312.00 | 9,379.00 | 9,152.00 | 9,227.00 | 9,227.00 | -0.91% | 14,552 |
| Aug 26, 2025 | 9,264.00 | 9,364.00 | 9,185.00 | 9,312.00 | 9,312.00 | -0.11% | 6,375 |
| Aug 25, 2025 | 9,729.00 | 9,729.00 | 9,322.00 | 9,322.00 | 9,264.15 | -4.18% | 20,250 |
| Aug 24, 2025 | 9,696.00 | 9,778.00 | 9,635.00 | 9,729.00 | 9,668.58 | 0.34% | 6,416 |
| Aug 21, 2025 | 9,696.00 | 9,699.00 | 9,563.00 | 9,696.00 | 9,635.79 | - | 9,741 |
| Aug 20, 2025 | 9,442.00 | 9,696.00 | 9,268.00 | 9,696.00 | 9,635.79 | 2.69% | 10,735 |
| Aug 19, 2025 | 8,868.00 | 9,597.00 | 8,868.00 | 9,442.00 | 9,383.37 | 6.47% | 16,733 |
| Aug 18, 2025 | 8,906.00 | 8,932.00 | 8,760.00 | 8,868.00 | 8,812.93 | -0.43% | 4,391 |
| Aug 17, 2025 | 8,835.00 | 9,000.00 | 8,800.00 | 8,906.00 | 8,850.69 | 0.80% | 2,598 |
| Aug 14, 2025 | 8,892.00 | 8,982.00 | 8,692.00 | 8,835.00 | 8,780.13 | -0.64% | 16,270 |
| Aug 13, 2025 | 8,478.00 | 8,892.00 | 8,478.00 | 8,892.00 | 8,836.78 | 4.88% | 14,719 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,437.00 | 8,478.00 | 8,425.35 | -4.04% | 9,119 |
| Aug 11, 2025 | 9,495.00 | 9,495.00 | 8,662.00 | 8,835.00 | 8,780.13 | 0.16% | 10,132 |