Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,240
+380 (3.20%)
May 29, 2026, 1:44 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11,860.00 | 12,350.00 | 11,860.00 | 12,240.00 | 12,240.00 | 3.20% | 11,405 |
| May 28, 2026 | 11,710.00 | 12,000.00 | 11,460.00 | 11,860.00 | 11,860.00 | 1.28% | 15,203 |
| May 27, 2026 | 11,790.00 | 13,090.00 | 11,700.00 | 11,710.00 | 11,710.00 | 0.09% | 10,704 |
| May 26, 2026 | 12,070.00 | 12,070.00 | 11,670.00 | 11,700.00 | 11,700.00 | -3.07% | 9,033 |
| May 25, 2026 | 11,730.00 | 12,070.00 | 11,430.00 | 12,070.00 | 12,070.00 | 3.69% | 18,689 |
| May 20, 2026 | 11,150.00 | 11,700.00 | 11,050.00 | 11,640.00 | 11,640.00 | 4.39% | 20,244 |
| May 19, 2026 | 10,910.00 | 11,400.00 | 10,910.00 | 11,150.00 | 11,150.00 | 0.09% | 100,444 |
| May 18, 2026 | 10,960.00 | 11,170.00 | 10,500.00 | 11,140.00 | 11,140.00 | 1.63% | 23,892 |
| May 15, 2026 | 11,350.00 | 11,440.00 | 10,890.00 | 11,010.00 | 10,960.98 | -3.00% | 14,708 |
| May 14, 2026 | 11,430.00 | 12,010.00 | 10,970.00 | 11,350.00 | 11,299.47 | -0.70% | 26,142 |
| May 13, 2026 | 12,010.00 | 12,310.00 | 11,210.00 | 11,430.00 | 11,379.11 | -4.83% | 34,180 |
| May 12, 2026 | 12,630.00 | 12,630.00 | 11,740.00 | 12,010.00 | 11,956.53 | -4.91% | 107,658 |
| May 11, 2026 | 12,560.00 | 12,860.00 | 12,520.00 | 12,630.00 | 12,573.77 | -2.02% | 25,035 |
| May 8, 2026 | 12,640.00 | 12,890.00 | 12,350.00 | 12,890.00 | 12,832.61 | 1.98% | 18,090 |
| May 7, 2026 | 12,380.00 | 12,790.00 | 12,120.00 | 12,640.00 | 12,583.72 | 3.61% | 171,254 |
| May 6, 2026 | 12,010.00 | 12,330.00 | 11,910.00 | 12,200.00 | 12,145.68 | 1.58% | 51,335 |
| May 5, 2026 | 11,780.00 | 12,040.00 | 11,720.00 | 12,010.00 | 11,956.53 | 1.95% | 31,797 |
| May 4, 2026 | 11,900.00 | 12,090.00 | 11,770.00 | 11,780.00 | 11,727.55 | -1.01% | 39,057 |
| May 1, 2026 | 11,870.00 | 12,060.00 | 11,860.00 | 11,900.00 | 11,847.02 | 0.25% | 9,943 |
| Apr 30, 2026 | 11,800.00 | 11,910.00 | 11,700.00 | 11,870.00 | 11,817.15 | 0.59% | 24,965 |
| Apr 29, 2026 | 11,640.00 | 11,820.00 | 11,590.00 | 11,800.00 | 11,747.46 | 1.37% | 66,094 |
| Apr 28, 2026 | 11,490.00 | 11,670.00 | 11,460.00 | 11,640.00 | 11,588.18 | 0.69% | 23,053 |
| Apr 27, 2026 | 11,510.00 | 11,660.00 | 11,360.00 | 11,560.00 | 11,508.53 | 0.43% | 8,624 |
| Apr 24, 2026 | 11,460.00 | 11,650.00 | 11,400.00 | 11,510.00 | 11,458.75 | -0.52% | 14,689 |
| Apr 23, 2026 | 11,400.00 | 11,690.00 | 11,250.00 | 11,570.00 | 11,518.49 | - | 15,683 |
| Apr 20, 2026 | 11,260.00 | 11,650.00 | 11,230.00 | 11,570.00 | 11,518.49 | 2.94% | 14,718 |
| Apr 17, 2026 | 10,520.00 | 11,290.00 | 10,520.00 | 11,240.00 | 11,189.96 | 1.63% | 12,715 |
| Apr 16, 2026 | 11,280.00 | 11,470.00 | 10,980.00 | 11,060.00 | 11,010.76 | -1.69% | 23,192 |
| Apr 15, 2026 | 11,160.00 | 11,340.00 | 10,880.00 | 11,250.00 | 11,199.91 | 0.81% | 15,833 |
| Apr 14, 2026 | 10,200.00 | 11,290.00 | 10,200.00 | 11,160.00 | 11,110.31 | 9.41% | 27,681 |
| Apr 13, 2026 | 10,170.00 | 10,550.00 | 9,970.00 | 10,200.00 | 10,154.59 | 0.29% | 58,534 |
| Apr 10, 2026 | 9,832.00 | 10,280.00 | 9,799.00 | 10,170.00 | 10,124.72 | 3.44% | 134,408 |
| Apr 9, 2026 | 10,010.00 | 10,290.00 | 9,720.00 | 9,832.00 | 9,788.22 | -1.78% | 14,451 |
| Apr 6, 2026 | 10,380.00 | 10,380.00 | 9,550.00 | 10,010.00 | 9,965.43 | -3.56% | 16,068 |
| Apr 3, 2026 | 9,943.00 | 10,430.00 | 9,933.00 | 10,380.00 | 10,333.79 | 4.40% | 4,399 |
| Mar 31, 2026 | 9,650.00 | 10,060.00 | 9,457.00 | 9,943.00 | 9,898.73 | 3.04% | 18,242 |
| Mar 30, 2026 | 9,900.00 | 9,900.00 | 9,519.00 | 9,650.00 | 9,607.04 | -3.02% | 23,305 |
| Mar 27, 2026 | 10,000.00 | 10,150.00 | 9,807.00 | 9,950.00 | 9,905.70 | -0.50% | 16,879 |
| Mar 26, 2026 | 9,844.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,955.48 | 1.58% | 35,237 |
| Mar 25, 2026 | 9,845.00 | 9,956.00 | 9,820.00 | 9,844.00 | 9,800.17 | -0.01% | 16,554 |
| Mar 24, 2026 | 10,030.00 | 10,030.00 | 9,797.00 | 9,845.00 | 9,801.17 | -1.84% | 45,379 |
| Mar 23, 2026 | 10,110.00 | 10,560.00 | 9,692.00 | 10,030.00 | 9,985.34 | -1.57% | 32,627 |
| Mar 20, 2026 | 10,160.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,144.63 | 0.89% | 6,026 |
| Mar 19, 2026 | 10,200.00 | 10,440.00 | 9,917.00 | 10,100.00 | 10,055.03 | -0.98% | 42,130 |
| Mar 18, 2026 | 10,350.00 | 10,590.00 | 9,878.00 | 10,200.00 | 10,154.59 | -1.45% | 39,301 |
| Mar 17, 2026 | 9,750.00 | 10,460.00 | 9,750.00 | 10,350.00 | 10,303.92 | 3.92% | 49,179 |
| Mar 16, 2026 | 9,991.00 | 10,070.00 | 9,792.00 | 9,960.00 | 9,915.65 | -0.31% | 27,205 |
| Mar 13, 2026 | 10,120.00 | 10,160.00 | 9,912.00 | 9,991.00 | 9,946.52 | -1.27% | 16,285 |
| Mar 12, 2026 | 10,140.00 | 10,170.00 | 9,922.00 | 10,120.00 | 10,074.94 | -0.78% | 31,563 |
| Mar 11, 2026 | 10,070.00 | 10,960.00 | 9,970.00 | 10,200.00 | 10,154.59 | -0.97% | 23,903 |