Delta Galil Industries Ltd. (TLV:DELG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,070
0.00 (0.00%)
At close: Dec 4, 2025
Delta Galil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18,080.00 | 18,260.00 | 17,640.00 | 18,070.00 | 18,070.00 | - | 18,454 |
| Dec 3, 2025 | 18,510.00 | 18,770.00 | 18,070.00 | 18,070.00 | 18,070.00 | -2.38% | 8,994 |
| Dec 2, 2025 | 18,550.00 | 18,890.00 | 18,390.00 | 18,510.00 | 18,510.00 | -1.17% | 13,493 |
| Dec 1, 2025 | 18,490.00 | 18,730.00 | 18,320.00 | 18,730.00 | 18,730.00 | 1.30% | 10,418 |
| Nov 30, 2025 | 17,960.00 | 18,490.00 | 17,900.00 | 18,490.00 | 18,490.00 | 2.95% | 13,143 |
| Nov 27, 2025 | 17,700.00 | 18,090.00 | 17,480.00 | 17,960.00 | 17,960.00 | 1.13% | 12,528 |
| Nov 26, 2025 | 17,790.00 | 17,880.00 | 17,610.00 | 17,760.00 | 17,760.00 | -0.11% | 16,750 |
| Nov 25, 2025 | 17,580.00 | 17,960.00 | 17,510.00 | 17,780.00 | 17,680.07 | 0.45% | 26,770 |
| Nov 24, 2025 | 17,920.00 | 18,240.00 | 17,700.00 | 17,700.00 | 17,600.52 | -1.23% | 37,493 |
| Nov 23, 2025 | 18,220.00 | 18,550.00 | 17,910.00 | 17,920.00 | 17,819.29 | -2.08% | 4,268 |
| Nov 20, 2025 | 18,230.00 | 18,570.00 | 18,050.00 | 18,300.00 | 18,197.15 | 0.38% | 15,447 |
| Nov 19, 2025 | 18,800.00 | 19,030.00 | 17,950.00 | 18,230.00 | 18,127.55 | -3.03% | 18,062 |
| Nov 18, 2025 | 19,290.00 | 19,290.00 | 18,800.00 | 18,800.00 | 18,694.34 | -2.69% | 6,972 |
| Nov 17, 2025 | 19,750.00 | 19,750.00 | 19,240.00 | 19,320.00 | 19,211.42 | -2.18% | 10,664 |
| Nov 16, 2025 | 19,690.00 | 19,750.00 | 19,450.00 | 19,750.00 | 19,639.00 | 0.30% | 3,642 |
| Nov 13, 2025 | 19,570.00 | 19,840.00 | 19,310.00 | 19,690.00 | 19,579.34 | 0.61% | 14,805 |
| Nov 12, 2025 | 19,100.00 | 19,750.00 | 19,100.00 | 19,570.00 | 19,460.01 | 2.51% | 19,376 |
| Nov 11, 2025 | 18,810.00 | 19,090.00 | 18,630.00 | 19,090.00 | 18,982.71 | 0.69% | 22,448 |
| Nov 10, 2025 | 18,760.00 | 19,000.00 | 18,690.00 | 18,960.00 | 18,853.44 | 1.12% | 11,258 |
| Nov 9, 2025 | 18,210.00 | 18,760.00 | 18,210.00 | 18,750.00 | 18,644.62 | 2.97% | 10,127 |
| Nov 6, 2025 | 18,690.00 | 18,780.00 | 18,140.00 | 18,210.00 | 18,107.66 | -2.83% | 27,563 |
| Nov 5, 2025 | 18,720.00 | 18,920.00 | 18,250.00 | 18,740.00 | 18,634.68 | 0.11% | 23,158 |
| Nov 4, 2025 | 18,570.00 | 18,950.00 | 18,340.00 | 18,720.00 | 18,614.79 | 0.81% | 22,646 |
| Nov 3, 2025 | 18,450.00 | 18,870.00 | 18,450.00 | 18,570.00 | 18,465.64 | 0.11% | 16,289 |
| Nov 2, 2025 | 18,180.00 | 18,990.00 | 18,080.00 | 18,550.00 | 18,445.75 | 2.04% | 6,451 |
| Oct 30, 2025 | 18,430.00 | 18,790.00 | 18,180.00 | 18,180.00 | 18,077.83 | -1.36% | 11,618 |
| Oct 29, 2025 | 18,100.00 | 18,780.00 | 18,100.00 | 18,430.00 | 18,326.42 | 1.82% | 12,178 |
| Oct 28, 2025 | 18,670.00 | 18,700.00 | 17,980.00 | 18,100.00 | 17,998.28 | -3.05% | 31,182 |
| Oct 27, 2025 | 18,660.00 | 19,000.00 | 18,550.00 | 18,670.00 | 18,565.07 | 0.05% | 16,963 |
| Oct 26, 2025 | 18,570.00 | 18,950.00 | 18,540.00 | 18,660.00 | 18,555.13 | 0.48% | 4,207 |
| Oct 23, 2025 | 18,590.00 | 18,750.00 | 18,220.00 | 18,570.00 | 18,465.64 | -0.11% | 16,122 |
| Oct 22, 2025 | 18,250.00 | 18,730.00 | 18,130.00 | 18,590.00 | 18,485.52 | 2.88% | 32,655 |
| Oct 21, 2025 | 19,040.00 | 19,040.00 | 18,030.00 | 18,070.00 | 17,968.45 | -4.09% | 24,843 |
| Oct 20, 2025 | 18,880.00 | 19,150.00 | 18,780.00 | 18,840.00 | 18,734.12 | 0.53% | 19,278 |
| Oct 19, 2025 | 18,570.00 | 18,830.00 | 18,570.00 | 18,740.00 | 18,634.68 | 2.97% | 19,705 |
| Oct 16, 2025 | 18,010.00 | 18,830.00 | 17,670.00 | 18,200.00 | 18,097.71 | 1.22% | 25,324 |
| Oct 15, 2025 | 18,380.00 | 18,520.00 | 17,900.00 | 17,980.00 | 17,878.95 | -2.81% | 34,607 |
| Oct 12, 2025 | 18,000.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,396.03 | 0.82% | 9,956 |
| Oct 9, 2025 | 17,290.00 | 18,360.00 | 17,290.00 | 18,350.00 | 18,246.87 | 6.13% | 21,166 |
| Oct 8, 2025 | 17,450.00 | 17,450.00 | 16,900.00 | 17,290.00 | 17,192.83 | -0.92% | 11,419 |
| Oct 5, 2025 | 17,200.00 | 17,670.00 | 17,020.00 | 17,450.00 | 17,351.93 | 0.23% | 13,952 |
| Sep 30, 2025 | 16,580.00 | 17,540.00 | 16,580.00 | 17,410.00 | 17,312.15 | 5.52% | 77,192 |
| Sep 29, 2025 | 17,470.00 | 17,480.00 | 16,400.00 | 16,500.00 | 16,407.27 | -4.13% | 27,233 |
| Sep 28, 2025 | 16,390.00 | 17,210.00 | 16,390.00 | 17,210.00 | 17,113.28 | 5.00% | 5,986 |
| Sep 25, 2025 | 16,670.00 | 16,880.00 | 16,280.00 | 16,390.00 | 16,297.89 | -1.68% | 18,675 |
| Sep 21, 2025 | 16,920.00 | 17,130.00 | 16,670.00 | 16,670.00 | 16,576.31 | -1.48% | 6,341 |
| Sep 18, 2025 | 16,520.00 | 17,120.00 | 16,500.00 | 16,920.00 | 16,824.91 | 2.42% | 19,919 |
| Sep 17, 2025 | 16,840.00 | 17,170.00 | 16,520.00 | 16,520.00 | 16,427.16 | -1.90% | 18,422 |
| Sep 16, 2025 | 16,950.00 | 17,130.00 | 16,420.00 | 16,840.00 | 16,745.36 | -0.65% | 16,067 |
| Sep 15, 2025 | 17,260.00 | 17,300.00 | 16,800.00 | 16,950.00 | 16,854.74 | -1.80% | 12,086 |
| Sep 14, 2025 | 17,110.00 | 17,380.00 | 17,000.00 | 17,260.00 | 17,163.00 | -0.17% | 2,583 |
| Sep 11, 2025 | 17,580.00 | 17,600.00 | 17,140.00 | 17,290.00 | 17,192.83 | -1.65% | 12,340 |
| Sep 10, 2025 | 17,940.00 | 17,940.00 | 17,500.00 | 17,580.00 | 17,481.20 | -2.01% | 14,682 |
| Sep 9, 2025 | 17,600.00 | 17,940.00 | 17,500.00 | 17,940.00 | 17,839.18 | 3.04% | 12,514 |
| Sep 8, 2025 | 17,840.00 | 17,840.00 | 17,250.00 | 17,410.00 | 17,312.15 | 0.06% | 9,630 |
| Sep 7, 2025 | 16,870.00 | 17,400.00 | 16,870.00 | 17,400.00 | 17,302.21 | 3.14% | 4,225 |
| Sep 4, 2025 | 17,400.00 | 17,490.00 | 16,800.00 | 16,870.00 | 16,775.19 | -3.05% | 13,340 |
| Sep 3, 2025 | 16,600.00 | 17,590.00 | 16,600.00 | 17,400.00 | 17,302.21 | 4.32% | 87,986 |
| Sep 2, 2025 | 17,480.00 | 17,490.00 | 16,680.00 | 16,680.00 | 16,586.26 | -4.58% | 13,410 |
| Sep 1, 2025 | 17,250.00 | 17,960.00 | 16,980.00 | 17,480.00 | 17,381.76 | 1.33% | 10,735 |
| Aug 31, 2025 | 17,470.00 | 17,530.00 | 16,920.00 | 17,250.00 | 17,153.05 | -1.26% | 8,742 |
| Aug 28, 2025 | 17,510.00 | 17,910.00 | 17,400.00 | 17,470.00 | 17,371.82 | -1.69% | 12,921 |
| Aug 27, 2025 | 18,230.00 | 18,390.00 | 17,540.00 | 17,770.00 | 17,568.59 | -2.42% | 13,388 |
| Aug 26, 2025 | 19,000.00 | 19,000.00 | 18,180.00 | 18,210.00 | 18,003.60 | -4.16% | 48,121 |
| Aug 25, 2025 | 18,700.00 | 19,050.00 | 18,510.00 | 19,000.00 | 18,784.64 | 1.60% | 24,788 |
| Aug 24, 2025 | 17,920.00 | 18,710.00 | 17,920.00 | 18,700.00 | 18,488.04 | 3.54% | 7,841 |
| Aug 21, 2025 | 18,630.00 | 18,920.00 | 18,060.00 | 18,060.00 | 17,855.30 | -3.32% | 28,911 |
| Aug 20, 2025 | 18,400.00 | 18,710.00 | 18,200.00 | 18,680.00 | 18,468.27 | 1.52% | 13,778 |
| Aug 19, 2025 | 18,180.00 | 18,540.00 | 18,180.00 | 18,400.00 | 18,191.44 | 0.66% | 20,288 |
| Aug 18, 2025 | 18,280.00 | 18,400.00 | 18,110.00 | 18,280.00 | 18,072.80 | - | 10,825 |
| Aug 17, 2025 | 18,000.00 | 18,350.00 | 17,880.00 | 18,280.00 | 18,072.80 | 3.10% | 7,455 |
| Aug 14, 2025 | 17,430.00 | 18,060.00 | 17,430.00 | 17,730.00 | 17,529.04 | 1.31% | 16,686 |
| Aug 13, 2025 | 17,250.00 | 17,720.00 | 17,250.00 | 17,500.00 | 17,301.65 | 1.45% | 12,008 |
| Aug 12, 2025 | 17,280.00 | 17,380.00 | 16,950.00 | 17,250.00 | 17,054.48 | 0.76% | 26,523 |
| Aug 11, 2025 | 17,200.00 | 17,200.00 | 16,780.00 | 17,120.00 | 16,925.95 | 0.47% | 16,709 |
| Aug 10, 2025 | 17,050.00 | 17,290.00 | 16,930.00 | 17,040.00 | 16,846.86 | -0.35% | 10,272 |
| Aug 7, 2025 | 17,100.00 | 17,310.00 | 17,100.00 | 17,100.00 | 16,906.18 | 0.59% | 123,632 |
| Aug 6, 2025 | 17,400.00 | 17,510.00 | 16,790.00 | 17,000.00 | 16,807.31 | -2.30% | 25,379 |
| Aug 5, 2025 | 17,650.00 | 17,900.00 | 17,180.00 | 17,400.00 | 17,202.78 | -2.52% | 53,172 |
| Aug 4, 2025 | 17,980.00 | 18,010.00 | 17,740.00 | 17,850.00 | 17,647.68 | -1.11% | 28,079 |
| Jul 31, 2025 | 18,200.00 | 18,250.00 | 17,730.00 | 18,050.00 | 17,845.41 | - | 18,735 |
| Jul 30, 2025 | 18,450.00 | 18,450.00 | 17,950.00 | 18,050.00 | 17,845.41 | -2.17% | 15,517 |
| Jul 29, 2025 | 18,220.00 | 18,670.00 | 18,130.00 | 18,450.00 | 18,240.88 | 0.27% | 17,654 |
| Jul 28, 2025 | 18,300.00 | 18,680.00 | 18,250.00 | 18,400.00 | 18,191.44 | 0.55% | 15,423 |
| Jul 27, 2025 | 18,330.00 | 18,440.00 | 18,000.00 | 18,300.00 | 18,092.58 | -0.97% | 12,793 |
| Jul 24, 2025 | 18,890.00 | 18,940.00 | 18,390.00 | 18,480.00 | 18,270.54 | -1.02% | 12,254 |
| Jul 23, 2025 | 18,550.00 | 18,830.00 | 18,340.00 | 18,670.00 | 18,458.38 | 0.65% | 24,387 |
| Jul 22, 2025 | 18,150.00 | 18,580.00 | 18,010.00 | 18,550.00 | 18,339.74 | 3.06% | 77,822 |
| Jul 21, 2025 | 18,180.00 | 18,230.00 | 17,610.00 | 18,000.00 | 17,795.98 | -0.99% | 148,835 |
| Jul 20, 2025 | 18,140.00 | 18,240.00 | 18,000.00 | 18,180.00 | 17,973.94 | 0.22% | 4,634 |
| Jul 17, 2025 | 17,800.00 | 18,400.00 | 17,800.00 | 18,140.00 | 17,934.39 | 1.91% | 13,642 |
| Jul 16, 2025 | 18,110.00 | 18,340.00 | 17,610.00 | 17,800.00 | 17,598.25 | -1.71% | 31,086 |
| Jul 15, 2025 | 17,630.00 | 18,110.00 | 17,630.00 | 18,110.00 | 17,904.73 | 2.72% | 22,374 |
| Jul 14, 2025 | 18,460.00 | 18,500.00 | 17,500.00 | 17,630.00 | 17,430.17 | -4.50% | 42,704 |
| Jul 13, 2025 | 18,670.00 | 18,700.00 | 18,420.00 | 18,460.00 | 18,250.76 | -1.07% | 9,456 |
| Jul 10, 2025 | 18,200.00 | 18,730.00 | 18,200.00 | 18,660.00 | 18,448.50 | 2.53% | 17,298 |
| Jul 9, 2025 | 17,790.00 | 18,290.00 | 17,700.00 | 18,200.00 | 17,993.71 | 3.29% | 37,214 |
| Jul 8, 2025 | 18,050.00 | 18,330.00 | 17,520.00 | 17,620.00 | 17,420.29 | -1.45% | 35,529 |
| Jul 7, 2025 | 18,220.00 | 18,270.00 | 17,680.00 | 17,880.00 | 17,677.34 | -1.87% | 29,830 |
| Jul 6, 2025 | 18,300.00 | 18,800.00 | 18,220.00 | 18,220.00 | 18,013.48 | -0.44% | 6,053 |