Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,620
-350 (-3.19%)
Sep 8, 2026, 5:24 PM IDT
Delta Israel Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11,140.00 | 11,170.00 | 10,900.00 | 10,970.00 | 10,970.00 | -1.53% | 3,227 |
| Sep 4, 2026 | 10,970.00 | 11,250.00 | 10,970.00 | 11,140.00 | 11,140.00 | 0.72% | 9,322 |
| Sep 3, 2026 | 11,080.00 | 11,390.00 | 10,950.00 | 11,060.00 | 11,060.00 | -0.18% | 5,064 |
| Sep 2, 2026 | 11,260.00 | 11,380.00 | 11,040.00 | 11,080.00 | 11,080.00 | -1.60% | 5,189 |
| Sep 1, 2026 | 11,280.00 | 11,360.00 | 10,960.00 | 11,260.00 | 11,260.00 | -0.18% | 12,935 |
| Aug 31, 2026 | 10,960.00 | 11,280.00 | 10,900.00 | 11,280.00 | 11,280.00 | 2.92% | 34,221 |
| Aug 28, 2026 | 10,380.00 | 11,050.00 | 10,380.00 | 10,960.00 | 10,960.00 | 2.33% | 20,429 |
| Aug 27, 2026 | 10,630.00 | 10,830.00 | 10,470.00 | 10,710.00 | 10,710.00 | 0.75% | 14,093 |
| Aug 26, 2026 | 10,320.00 | 10,630.00 | 10,050.00 | 10,630.00 | 10,630.00 | 3.00% | 15,629 |
| Aug 25, 2026 | 10,070.00 | 10,460.00 | 10,000.00 | 10,320.00 | 10,320.00 | 2.48% | 12,218 |
| Aug 24, 2026 | 10,320.00 | 10,320.00 | 10,040.00 | 10,070.00 | 10,070.00 | -2.42% | 4,331 |
| Aug 21, 2026 | 10,540.00 | 10,540.00 | 10,290.00 | 10,320.00 | 10,320.00 | -2.09% | 4,870 |
| Aug 20, 2026 | 10,290.00 | 10,540.00 | 10,100.00 | 10,540.00 | 10,540.00 | 2.83% | 17,335 |
| Aug 19, 2026 | 10,120.00 | 10,290.00 | 9,977.00 | 10,250.00 | 10,250.00 | 1.28% | 11,098 |
| Aug 18, 2026 | 10,200.00 | 10,210.00 | 10,010.00 | 10,120.00 | 10,120.00 | -0.78% | 9,242 |
| Aug 17, 2026 | 10,670.00 | 10,680.00 | 10,080.00 | 10,200.00 | 10,200.00 | -4.40% | 24,622 |
| Aug 14, 2026 | 10,390.00 | 10,700.00 | 10,200.00 | 10,670.00 | 10,670.00 | 2.69% | 15,163 |
| Aug 13, 2026 | 10,090.00 | 10,430.00 | 10,010.00 | 10,390.00 | 10,390.00 | 2.97% | 6,998 |
| Aug 12, 2026 | 10,290.00 | 10,290.00 | 9,924.00 | 10,090.00 | 10,090.00 | -1.94% | 16,195 |
| Aug 11, 2026 | 10,500.00 | 10,660.00 | 10,210.00 | 10,290.00 | 10,290.00 | -2.00% | 12,054 |
| Aug 10, 2026 | 10,820.00 | 10,920.00 | 10,570.00 | 10,610.00 | 10,499.53 | -1.94% | 8,171 |
| Aug 7, 2026 | 10,680.00 | 10,900.00 | 10,680.00 | 10,820.00 | 10,707.34 | 1.31% | 2,917 |
| Aug 6, 2026 | 11,590.00 | 11,590.00 | 10,680.00 | 10,680.00 | 10,568.80 | -3.26% | 63,751 |
| Aug 5, 2026 | 11,570.00 | 11,570.00 | 10,910.00 | 11,040.00 | 10,925.05 | -4.58% | 35,638 |
| Aug 4, 2026 | 11,730.00 | 12,100.00 | 11,450.00 | 11,570.00 | 11,449.53 | 2.21% | 21,391 |
| Aug 3, 2026 | 11,460.00 | 11,460.00 | 10,860.00 | 11,320.00 | 11,202.14 | -1.22% | 16,793 |
| Jul 31, 2026 | 11,020.00 | 11,460.00 | 10,980.00 | 11,460.00 | 11,340.68 | 3.99% | 12,867 |
| Jul 30, 2026 | 10,830.00 | 11,160.00 | 10,620.00 | 11,020.00 | 10,905.26 | 1.75% | 16,707 |
| Jul 29, 2026 | 10,700.00 | 10,970.00 | 10,340.00 | 10,830.00 | 10,717.24 | 2.07% | 26,057 |
| Jul 28, 2026 | 10,590.00 | 10,800.00 | 10,450.00 | 10,610.00 | 10,499.53 | 0.38% | 9,664 |
| Jul 27, 2026 | 10,760.00 | 10,870.00 | 10,560.00 | 10,570.00 | 10,459.95 | -1.77% | 7,764 |
| Jul 24, 2026 | 10,750.00 | 11,060.00 | 10,630.00 | 10,760.00 | 10,647.97 | -3.06% | 12,376 |
| Jul 22, 2026 | 10,750.00 | 11,320.00 | 10,630.00 | 11,100.00 | 10,984.43 | 3.26% | 11,024 |
| Jul 21, 2026 | 11,130.00 | 11,160.00 | 10,750.00 | 10,750.00 | 10,638.07 | -3.15% | 8,292 |
| Jul 20, 2026 | 11,150.00 | 11,270.00 | 10,840.00 | 11,100.00 | 10,984.43 | -0.45% | 8,288 |
| Jul 17, 2026 | 11,230.00 | 11,660.00 | 11,000.00 | 11,150.00 | 11,033.91 | -0.71% | 4,310 |
| Jul 16, 2026 | 11,520.00 | 11,640.00 | 10,780.00 | 11,230.00 | 11,113.07 | -2.52% | 38,908 |
| Jul 15, 2026 | 11,160.00 | 11,580.00 | 10,930.00 | 11,520.00 | 11,400.06 | 4.16% | 15,146 |
| Jul 14, 2026 | 11,370.00 | 11,820.00 | 10,960.00 | 11,060.00 | 10,944.84 | -2.64% | 11,349 |
| Jul 13, 2026 | 11,480.00 | 11,850.00 | 10,910.00 | 11,360.00 | 11,241.72 | -1.05% | 14,377 |
| Jul 10, 2026 | 11,470.00 | 11,870.00 | 11,250.00 | 11,480.00 | 11,360.47 | 0.09% | 4,385 |
| Jul 9, 2026 | 11,570.00 | 11,600.00 | 11,360.00 | 11,470.00 | 11,350.58 | -0.86% | 35,384 |
| Jul 8, 2026 | 11,790.00 | 11,980.00 | 11,470.00 | 11,570.00 | 11,449.53 | -1.87% | 13,211 |
| Jul 7, 2026 | 11,780.00 | 11,980.00 | 11,690.00 | 11,790.00 | 11,667.24 | 0.08% | 7,566 |
| Jul 6, 2026 | 12,380.00 | 12,410.00 | 11,740.00 | 11,780.00 | 11,657.35 | -4.85% | 14,338 |
| Jul 3, 2026 | 11,860.00 | 12,440.00 | 11,770.00 | 12,380.00 | 12,251.10 | 4.38% | 15,236 |
| Jul 2, 2026 | 12,130.00 | 12,250.00 | 11,790.00 | 11,860.00 | 11,736.52 | -2.23% | 5,688 |
| Jul 1, 2026 | 12,390.00 | 12,660.00 | 12,070.00 | 12,130.00 | 12,003.70 | -2.57% | 12,270 |
| Jun 30, 2026 | 11,930.00 | 12,640.00 | 11,760.00 | 12,450.00 | 12,320.37 | 4.36% | 36,716 |
| Jun 29, 2026 | 11,420.00 | 11,950.00 | 11,190.00 | 11,930.00 | 11,805.79 | 4.47% | 44,311 |