Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,590
-190 (-1.76%)
Nov 20, 2025, 5:24 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10,780.00 | 10,960.00 | 10,560.00 | 10,590.00 | 10,590.00 | -1.76% | 9,458 |
| Nov 19, 2025 | 10,730.00 | 11,500.00 | 10,610.00 | 10,780.00 | 10,780.00 | 0.47% | 14,474 |
| Nov 18, 2025 | 11,090.00 | 11,090.00 | 10,620.00 | 10,730.00 | 10,730.00 | -3.25% | 32,575 |
| Nov 17, 2025 | 10,920.00 | 11,240.00 | 10,730.00 | 11,090.00 | 11,090.00 | 1.56% | 12,262 |
| Nov 16, 2025 | 10,870.00 | 11,030.00 | 10,690.00 | 10,920.00 | 10,920.00 | 0.46% | 2,080 |
| Nov 13, 2025 | 10,830.00 | 11,070.00 | 10,820.00 | 10,870.00 | 10,870.00 | 0.37% | 11,216 |
| Nov 12, 2025 | 10,830.00 | 10,950.00 | 10,660.00 | 10,830.00 | 10,830.00 | - | 12,872 |
| Nov 11, 2025 | 10,530.00 | 11,220.00 | 10,440.00 | 10,830.00 | 10,830.00 | 2.85% | 49,806 |
| Nov 10, 2025 | 10,970.00 | 11,610.00 | 10,530.00 | 10,530.00 | 10,530.00 | -4.10% | 65,770 |
| Nov 9, 2025 | 10,950.00 | 11,020.00 | 10,950.00 | 10,980.00 | 10,980.00 | 0.27% | 1,550 |
| Nov 6, 2025 | 10,860.00 | 10,950.00 | 10,840.00 | 10,950.00 | 10,950.00 | 0.83% | 172,106 |
| Nov 5, 2025 | 10,510.00 | 10,980.00 | 10,420.00 | 10,860.00 | 10,860.00 | 3.33% | 13,985 |
| Nov 4, 2025 | 10,740.00 | 10,790.00 | 10,420.00 | 10,510.00 | 10,510.00 | -2.14% | 21,493 |
| Nov 3, 2025 | 10,890.00 | 10,960.00 | 10,690.00 | 10,740.00 | 10,740.00 | -1.38% | 7,346 |
| Nov 2, 2025 | 10,550.00 | 11,000.00 | 10,480.00 | 10,890.00 | 10,890.00 | 3.22% | 4,839 |
| 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 | 10,570.00 | 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 |