Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,577.00
-152.00 (-1.56%)
Aug 25, 2025, 1:39 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9,696.00 | 9,699.00 | 9,563.00 | 9,696.00 | 9,696.00 | - | 9,741 |
| Aug 20, 2025 | 9,442.00 | 9,696.00 | 9,268.00 | 9,696.00 | 9,696.00 | 2.69% | 10,735 |
| Aug 19, 2025 | 8,868.00 | 9,597.00 | 8,868.00 | 9,442.00 | 9,442.00 | 6.47% | 16,733 |
| Aug 18, 2025 | 8,906.00 | 8,932.00 | 8,760.00 | 8,868.00 | 8,868.00 | -0.43% | 4,391 |
| Aug 17, 2025 | 8,835.00 | 9,000.00 | 8,800.00 | 8,906.00 | 8,906.00 | 0.80% | 2,598 |
| Aug 14, 2025 | 8,892.00 | 8,982.00 | 8,692.00 | 8,835.00 | 8,835.00 | -0.64% | 16,270 |
| Aug 13, 2025 | 8,478.00 | 8,892.00 | 8,478.00 | 8,892.00 | 8,892.00 | 4.88% | 14,719 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,437.00 | 8,478.00 | 8,478.00 | -4.04% | 9,119 |
| Aug 11, 2025 | 9,495.00 | 9,495.00 | 8,662.00 | 8,835.00 | 8,835.00 | 0.16% | 10,132 |
| Aug 10, 2025 | 8,290.00 | 8,926.00 | 8,290.00 | 8,821.00 | 8,821.00 | 6.73% | 7,623 |
| Aug 7, 2025 | 8,000.00 | 8,580.00 | 8,000.00 | 8,265.00 | 8,265.00 | 3.31% | 123,441 |
| Aug 6, 2025 | 8,397.00 | 8,534.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.73% | 17,909 |
| Aug 5, 2025 | 8,820.00 | 8,909.00 | 8,397.00 | 8,397.00 | 8,397.00 | -4.80% | 23,115 |
| Aug 4, 2025 | 8,762.00 | 8,820.00 | 8,602.00 | 8,820.00 | 8,820.00 | 0.26% | 13,066 |
| Jul 31, 2025 | 9,043.00 | 9,080.00 | 8,611.00 | 8,797.00 | 8,797.00 | -2.72% | 10,175 |
| Jul 30, 2025 | 9,175.00 | 9,175.00 | 8,944.00 | 9,043.00 | 9,043.00 | -1.44% | 8,015 |
| Jul 29, 2025 | 9,201.00 | 9,242.00 | 9,102.00 | 9,175.00 | 9,175.00 | -0.85% | 5,493 |
| Jul 28, 2025 | 9,055.00 | 9,469.00 | 9,052.00 | 9,254.00 | 9,254.00 | 2.20% | 13,223 |
| Jul 27, 2025 | 9,204.00 | 9,208.00 | 9,004.00 | 9,055.00 | 9,055.00 | -1.62% | 5,972 |
| Jul 24, 2025 | 9,696.00 | 9,696.00 | 9,197.00 | 9,204.00 | 9,204.00 | -2.81% | 8,716 |
| Jul 23, 2025 | 9,197.00 | 9,501.00 | 9,197.00 | 9,470.00 | 9,470.00 | 2.97% | 11,955 |
| Jul 22, 2025 | 9,497.00 | 9,508.00 | 9,171.00 | 9,197.00 | 9,197.00 | -3.16% | 16,425 |
| Jul 21, 2025 | 9,843.00 | 9,843.00 | 9,440.00 | 9,497.00 | 9,497.00 | -3.52% | 15,854 |
| Jul 20, 2025 | 9,687.00 | 9,859.00 | 9,590.00 | 9,843.00 | 9,843.00 | 1.61% | 5,530 |
| Jul 17, 2025 | 9,431.00 | 9,778.00 | 9,430.00 | 9,687.00 | 9,687.00 | 2.71% | 7,865 |
| Jul 16, 2025 | 9,207.00 | 9,463.00 | 9,118.00 | 9,431.00 | 9,431.00 | 2.43% | 5,569 |
| Jul 15, 2025 | 9,092.00 | 9,301.00 | 9,043.00 | 9,207.00 | 9,207.00 | 1.30% | 18,434 |
| Jul 14, 2025 | 9,287.00 | 9,287.00 | 8,954.00 | 9,089.00 | 9,089.00 | -2.13% | 11,554 |
| Jul 13, 2025 | 9,793.00 | 9,793.00 | 9,254.00 | 9,287.00 | 9,287.00 | -5.17% | 7,326 |
| Jul 10, 2025 | 9,885.00 | 10,000.00 | 9,649.00 | 9,793.00 | 9,793.00 | -0.54% | 10,285 |
| Jul 9, 2025 | 9,600.00 | 10,060.00 | 9,592.00 | 9,846.00 | 9,846.00 | 2.56% | 125,602 |
| Jul 8, 2025 | 9,800.00 | 9,839.00 | 9,582.00 | 9,600.00 | 9,600.00 | -2.04% | 157,546 |
| Jul 7, 2025 | 9,820.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,800.00 | 0.03% | 165,362 |
| Jul 6, 2025 | 9,739.00 | 9,999.00 | 9,738.00 | 9,797.00 | 9,797.00 | 0.60% | 8,190 |
| Jul 3, 2025 | 9,780.00 | 10,000.00 | 9,628.00 | 9,739.00 | 9,739.00 | -0.02% | 13,336 |
| Jul 2, 2025 | 9,850.00 | 10,150.00 | 9,540.00 | 9,741.00 | 9,741.00 | -1.11% | 33,377 |
| Jul 1, 2025 | 10,170.00 | 10,300.00 | 9,424.00 | 9,850.00 | 9,850.00 | -3.15% | 230,233 |
| Jun 30, 2025 | 9,591.00 | 10,170.00 | 9,428.00 | 10,170.00 | 10,170.00 | 6.04% | 12,773 |
| Jun 29, 2025 | 9,204.00 | 9,660.00 | 9,204.00 | 9,591.00 | 9,591.00 | 4.20% | 7,509 |
| Jun 26, 2025 | 9,342.00 | 9,499.00 | 8,996.00 | 9,204.00 | 9,204.00 | -2.84% | 12,667 |
| Jun 25, 2025 | 9,500.00 | 9,533.00 | 9,335.00 | 9,473.00 | 9,473.00 | -0.28% | 17,600 |
| Jun 24, 2025 | 8,974.00 | 9,500.00 | 8,974.00 | 9,500.00 | 9,500.00 | 6.18% | 18,151 |
| Jun 23, 2025 | 9,077.00 | 9,085.00 | 8,890.00 | 8,947.00 | 8,947.00 | -1.43% | 10,172 |
| Jun 22, 2025 | 8,904.00 | 9,267.00 | 8,876.00 | 9,077.00 | 9,077.00 | 1.94% | 10,905 |
| Jun 19, 2025 | 8,677.00 | 8,950.00 | 8,608.00 | 8,904.00 | 8,904.00 | 2.62% | 11,860 |
| Jun 18, 2025 | 8,567.00 | 8,704.00 | 8,450.00 | 8,677.00 | 8,677.00 | 1.28% | 8,326 |
| Jun 17, 2025 | 8,708.00 | 8,730.00 | 8,529.00 | 8,567.00 | 8,567.00 | -1.62% | 17,871 |
| Jun 16, 2025 | 8,424.00 | 8,708.00 | 8,386.00 | 8,708.00 | 8,708.00 | 3.37% | 18,263 |
| Jun 15, 2025 | 8,401.00 | 8,483.00 | 8,317.00 | 8,424.00 | 8,424.00 | 0.27% | 5,370 |
| Jun 12, 2025 | 8,320.00 | 8,401.00 | 8,133.00 | 8,401.00 | 8,401.00 | -2.35% | 21,774 |