Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,530
-360 (-2.79%)
May 11, 2026, 1:52 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12,640.00 | 12,890.00 | 12,350.00 | 12,890.00 | 12,890.00 | 1.98% | 18,090 |
| May 7, 2026 | 12,380.00 | 12,790.00 | 12,120.00 | 12,640.00 | 12,640.00 | 3.61% | 171,254 |
| May 6, 2026 | 12,010.00 | 12,330.00 | 11,910.00 | 12,200.00 | 12,200.00 | 1.58% | 51,335 |
| May 5, 2026 | 11,780.00 | 12,040.00 | 11,720.00 | 12,010.00 | 12,010.00 | 1.95% | 31,797 |
| May 4, 2026 | 11,900.00 | 12,090.00 | 11,770.00 | 11,780.00 | 11,780.00 | -1.01% | 39,057 |
| May 1, 2026 | 11,870.00 | 12,060.00 | 11,860.00 | 11,900.00 | 11,900.00 | 0.25% | 9,943 |
| Apr 30, 2026 | 11,800.00 | 11,910.00 | 11,700.00 | 11,870.00 | 11,870.00 | 0.59% | 24,965 |
| Apr 29, 2026 | 11,640.00 | 11,820.00 | 11,590.00 | 11,800.00 | 11,800.00 | 1.37% | 66,094 |
| Apr 28, 2026 | 11,490.00 | 11,670.00 | 11,460.00 | 11,640.00 | 11,640.00 | 0.69% | 23,053 |
| Apr 27, 2026 | 11,510.00 | 11,660.00 | 11,360.00 | 11,560.00 | 11,560.00 | 0.43% | 8,624 |
| Apr 24, 2026 | 11,460.00 | 11,650.00 | 11,400.00 | 11,510.00 | 11,510.00 | -0.52% | 14,689 |
| Apr 23, 2026 | 11,400.00 | 11,690.00 | 11,250.00 | 11,570.00 | 11,570.00 | - | 15,683 |
| Apr 20, 2026 | 11,260.00 | 11,650.00 | 11,230.00 | 11,570.00 | 11,570.00 | 2.94% | 14,718 |
| Apr 17, 2026 | 10,520.00 | 11,290.00 | 10,520.00 | 11,240.00 | 11,240.00 | 1.63% | 12,715 |
| Apr 16, 2026 | 11,280.00 | 11,470.00 | 10,980.00 | 11,060.00 | 11,060.00 | -1.69% | 23,192 |
| Apr 15, 2026 | 11,160.00 | 11,340.00 | 10,880.00 | 11,250.00 | 11,250.00 | 0.81% | 15,833 |
| Apr 14, 2026 | 10,200.00 | 11,290.00 | 10,200.00 | 11,160.00 | 11,160.00 | 9.41% | 27,681 |
| Apr 13, 2026 | 10,170.00 | 10,550.00 | 9,970.00 | 10,200.00 | 10,200.00 | 0.29% | 58,534 |
| Apr 10, 2026 | 9,832.00 | 10,280.00 | 9,799.00 | 10,170.00 | 10,170.00 | 3.44% | 134,408 |
| Apr 9, 2026 | 10,010.00 | 10,290.00 | 9,720.00 | 9,832.00 | 9,832.00 | -1.78% | 14,451 |
| Apr 6, 2026 | 10,380.00 | 10,380.00 | 9,550.00 | 10,010.00 | 10,010.00 | -3.56% | 16,068 |
| Apr 3, 2026 | 9,943.00 | 10,430.00 | 9,933.00 | 10,380.00 | 10,380.00 | 4.40% | 4,399 |
| Mar 31, 2026 | 9,650.00 | 10,060.00 | 9,457.00 | 9,943.00 | 9,943.00 | 3.04% | 18,242 |
| Mar 30, 2026 | 9,900.00 | 9,900.00 | 9,519.00 | 9,650.00 | 9,650.00 | -3.02% | 23,305 |
| Mar 27, 2026 | 10,000.00 | 10,150.00 | 9,807.00 | 9,950.00 | 9,950.00 | -0.50% | 16,879 |
| Mar 26, 2026 | 9,844.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.58% | 35,237 |
| Mar 25, 2026 | 9,845.00 | 9,956.00 | 9,820.00 | 9,844.00 | 9,844.00 | -0.01% | 16,554 |
| Mar 24, 2026 | 10,030.00 | 10,030.00 | 9,797.00 | 9,845.00 | 9,845.00 | -1.84% | 45,379 |
| Mar 23, 2026 | 10,110.00 | 10,560.00 | 9,692.00 | 10,030.00 | 10,030.00 | -1.57% | 32,627 |
| Mar 20, 2026 | 10,160.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.89% | 6,026 |
| Mar 19, 2026 | 10,200.00 | 10,440.00 | 9,917.00 | 10,100.00 | 10,100.00 | -0.98% | 42,130 |
| Mar 18, 2026 | 10,350.00 | 10,590.00 | 9,878.00 | 10,200.00 | 10,200.00 | -1.45% | 39,301 |
| Mar 17, 2026 | 9,750.00 | 10,460.00 | 9,750.00 | 10,350.00 | 10,350.00 | 3.92% | 49,179 |
| Mar 16, 2026 | 9,991.00 | 10,070.00 | 9,792.00 | 9,960.00 | 9,960.00 | -0.31% | 27,205 |
| Mar 13, 2026 | 10,120.00 | 10,160.00 | 9,912.00 | 9,991.00 | 9,991.00 | -1.27% | 16,285 |
| Mar 12, 2026 | 10,140.00 | 10,170.00 | 9,922.00 | 10,120.00 | 10,120.00 | -0.78% | 31,563 |
| Mar 11, 2026 | 10,070.00 | 10,960.00 | 9,970.00 | 10,200.00 | 10,200.00 | -0.97% | 23,903 |
| Mar 10, 2026 | 10,340.00 | 10,700.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.87% | 152,751 |
| Mar 9, 2026 | 11,070.00 | 11,070.00 | 10,390.00 | 10,390.00 | 10,390.00 | -6.14% | 140,646 |
| Mar 6, 2026 | 10,710.00 | 11,110.00 | 10,740.00 | 11,070.00 | 11,070.00 | 3.36% | 26,003 |
| Mar 5, 2026 | 10,500.00 | 11,020.00 | 10,500.00 | 10,710.00 | 10,710.00 | 0.94% | 211,812 |
| Mar 4, 2026 | 10,260.00 | 10,980.00 | 10,260.00 | 10,610.00 | 10,610.00 | 1.34% | 177,989 |
| Mar 2, 2026 | 10,190.00 | 10,950.00 | 10,170.00 | 10,470.00 | 10,470.00 | -1.04% | 207,319 |
| Feb 27, 2026 | 10,110.00 | 10,580.00 | 10,110.00 | 10,580.00 | 10,580.00 | 1.93% | 57,067 |
| Feb 26, 2026 | 10,750.00 | 10,760.00 | 10,070.00 | 10,380.00 | 10,380.00 | -3.44% | 62,727 |
| Feb 25, 2026 | 10,750.00 | 10,880.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.19% | 29,590 |
| Feb 24, 2026 | 10,850.00 | 11,110.00 | 10,630.00 | 10,730.00 | 10,730.00 | -2.63% | 29,639 |
| Feb 23, 2026 | 11,480.00 | 11,680.00 | 11,000.00 | 11,020.00 | 10,851.00 | -4.01% | 38,963 |
| Feb 20, 2026 | 11,020.00 | 11,660.00 | 10,960.00 | 11,480.00 | 11,303.95 | 2.78% | 24,742 |
| Feb 19, 2026 | 11,780.00 | 11,780.00 | 10,920.00 | 11,170.00 | 10,998.70 | -5.18% | 36,248 |