Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,538.00
-161.00 (-1.66%)
Sep 14, 2025, 1:51 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9,668.63 | 0.34% | 6,416 |
| Aug 21, 2025 | 9,696.00 | 9,699.00 | 9,563.00 | 9,696.00 | 9,635.83 | - | 9,741 |
| Aug 20, 2025 | 9,442.00 | 9,696.00 | 9,268.00 | 9,696.00 | 9,635.83 | 2.69% | 10,735 |
| Aug 19, 2025 | 8,868.00 | 9,597.00 | 8,868.00 | 9,442.00 | 9,383.41 | 6.47% | 16,733 |
| Aug 18, 2025 | 8,906.00 | 8,932.00 | 8,760.00 | 8,868.00 | 8,812.97 | -0.43% | 4,391 |
| Aug 17, 2025 | 8,835.00 | 9,000.00 | 8,800.00 | 8,906.00 | 8,850.73 | 0.80% | 2,598 |
| Aug 14, 2025 | 8,892.00 | 8,982.00 | 8,692.00 | 8,835.00 | 8,780.17 | -0.64% | 16,270 |
| Aug 13, 2025 | 8,478.00 | 8,892.00 | 8,478.00 | 8,892.00 | 8,836.82 | 4.88% | 14,719 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,437.00 | 8,478.00 | 8,425.39 | -4.04% | 9,119 |
| Aug 11, 2025 | 9,495.00 | 9,495.00 | 8,662.00 | 8,835.00 | 8,780.17 | 0.16% | 10,132 |
| Aug 10, 2025 | 8,290.00 | 8,926.00 | 8,290.00 | 8,821.00 | 8,766.26 | 6.73% | 7,623 |
| Aug 7, 2025 | 8,000.00 | 8,580.00 | 8,000.00 | 8,265.00 | 8,213.71 | 3.31% | 123,441 |
| Aug 6, 2025 | 8,397.00 | 8,534.00 | 8,000.00 | 8,000.00 | 7,950.36 | -4.73% | 17,909 |
| Aug 5, 2025 | 8,820.00 | 8,909.00 | 8,397.00 | 8,397.00 | 8,344.89 | -4.80% | 23,115 |
| Aug 4, 2025 | 8,762.00 | 8,820.00 | 8,602.00 | 8,820.00 | 8,765.27 | 0.26% | 13,066 |
| Jul 31, 2025 | 9,043.00 | 9,080.00 | 8,611.00 | 8,797.00 | 8,742.41 | -2.72% | 10,175 |
| Jul 30, 2025 | 9,175.00 | 9,175.00 | 8,944.00 | 9,043.00 | 8,986.88 | -1.44% | 8,015 |
| Jul 29, 2025 | 9,201.00 | 9,242.00 | 9,102.00 | 9,175.00 | 9,118.06 | -0.85% | 5,493 |
| Jul 28, 2025 | 9,055.00 | 9,469.00 | 9,052.00 | 9,254.00 | 9,196.57 | 2.20% | 13,223 |
| Jul 27, 2025 | 9,204.00 | 9,208.00 | 9,004.00 | 9,055.00 | 8,998.81 | -1.62% | 5,972 |
| Jul 24, 2025 | 9,696.00 | 9,696.00 | 9,197.00 | 9,204.00 | 9,146.88 | -2.81% | 8,716 |
| Jul 23, 2025 | 9,197.00 | 9,501.00 | 9,197.00 | 9,470.00 | 9,411.23 | 2.97% | 11,955 |
| Jul 22, 2025 | 9,497.00 | 9,508.00 | 9,171.00 | 9,197.00 | 9,139.93 | -3.16% | 16,425 |
| Jul 21, 2025 | 9,843.00 | 9,843.00 | 9,440.00 | 9,497.00 | 9,438.07 | -3.52% | 15,854 |
| Jul 20, 2025 | 9,687.00 | 9,859.00 | 9,590.00 | 9,843.00 | 9,781.92 | 1.61% | 5,530 |
| Jul 17, 2025 | 9,431.00 | 9,778.00 | 9,430.00 | 9,687.00 | 9,626.89 | 2.71% | 7,865 |
| Jul 16, 2025 | 9,207.00 | 9,463.00 | 9,118.00 | 9,431.00 | 9,372.48 | 2.43% | 5,569 |
| Jul 15, 2025 | 9,092.00 | 9,301.00 | 9,043.00 | 9,207.00 | 9,149.87 | 1.30% | 18,434 |
| Jul 14, 2025 | 9,287.00 | 9,287.00 | 8,954.00 | 9,089.00 | 9,032.60 | -2.13% | 11,554 |
| Jul 13, 2025 | 9,793.00 | 9,793.00 | 9,254.00 | 9,287.00 | 9,229.37 | -5.17% | 7,326 |
| Jul 10, 2025 | 9,885.00 | 10,000.00 | 9,649.00 | 9,793.00 | 9,732.23 | -0.54% | 10,285 |
| Jul 9, 2025 | 9,600.00 | 10,060.00 | 9,592.00 | 9,846.00 | 9,784.90 | 2.56% | 125,602 |
| Jul 8, 2025 | 9,800.00 | 9,839.00 | 9,582.00 | 9,600.00 | 9,540.43 | -2.04% | 157,546 |
| Jul 7, 2025 | 9,820.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,739.19 | 0.03% | 165,362 |
| Jul 6, 2025 | 9,739.00 | 9,999.00 | 9,738.00 | 9,797.00 | 9,736.20 | 0.60% | 8,190 |
| Jul 3, 2025 | 9,780.00 | 10,000.00 | 9,628.00 | 9,739.00 | 9,678.56 | -0.02% | 13,336 |