Skip to main content
Delek Automotive Systems Ltd (TLV:DLEA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,945.00
-42.00 (-2.11%)
Mar 9, 2026, 5:25 PM IDT

Delek Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,972.001,977.001,915.001,940.00--2.37%94,801
Mar 6, 20262,034.002,034.001,980.001,987.001,987.00-2.31%87,497
Mar 5, 20261,966.002,045.001,966.002,034.002,034.003.46%152,118
Mar 4, 20262,113.002,113.001,966.001,966.001,966.00-4.98%197,689
Mar 2, 20261,962.002,090.001,962.002,069.002,069.005.45%228,320
Feb 27, 20262,021.002,034.001,953.001,962.001,962.00-2.92%148,339
Feb 26, 20262,040.002,046.001,998.002,021.002,021.00-0.93%132,224
Feb 25, 20262,005.002,080.002,001.002,040.002,040.001.75%166,960
Feb 24, 20262,005.002,055.001,998.002,005.002,005.00-190,359
Feb 23, 20262,056.002,056.001,989.002,005.002,005.00-2.48%196,876
Feb 20, 20262,113.002,113.002,036.002,056.002,056.00-1.58%364,405
Feb 19, 20262,081.002,115.002,071.002,089.002,089.000.38%118,721
Feb 18, 20262,073.002,106.002,069.002,081.002,081.000.14%190,426
Feb 17, 20262,060.002,091.001,935.002,078.002,078.00-0.14%327,239
Feb 16, 20262,106.002,133.002,049.002,081.002,081.00-0.86%208,126
Feb 13, 20262,121.002,133.002,089.002,099.002,099.00-1.04%66,095
Feb 12, 20262,104.002,150.002,070.002,121.002,121.000.81%186,700
Feb 11, 20262,153.002,199.002,055.002,104.002,104.00-2.28%1,059,259
Feb 10, 20262,150.002,197.002,140.002,153.002,153.000.42%104,199
Feb 9, 20262,163.002,168.002,138.002,144.002,144.001.56%133,596
Feb 6, 20262,160.002,162.002,111.002,111.002,111.00-2.27%135,279
Feb 5, 20262,240.002,240.002,152.002,160.002,160.00-2.88%2,535,731
Feb 4, 20262,210.002,247.002,164.002,224.002,224.00-0.27%319,489
Feb 3, 20262,260.002,340.002,223.002,230.002,230.00-1.33%341,351
Feb 2, 20262,321.002,335.002,174.002,260.002,260.00-2.59%1,202,478
Jan 30, 20262,333.002,334.002,279.002,320.002,320.00-0.56%168,228
Jan 29, 20262,353.002,394.002,311.002,333.002,333.00-0.77%155,525
Jan 28, 20262,427.002,442.002,351.002,351.002,351.00-3.13%170,730
Jan 27, 20262,478.002,479.002,413.002,427.002,427.00-1.98%186,170
Jan 26, 20262,502.002,512.002,453.002,476.002,476.00-1.04%312,888
Jan 23, 20262,507.002,507.002,440.002,502.002,502.000.81%164,691
Jan 22, 20262,484.002,512.002,463.002,482.002,482.000.53%348,377
Jan 21, 20262,495.002,534.002,434.002,469.002,469.00-1.63%130,514
Jan 20, 20262,549.002,550.002,491.002,510.002,510.00-1.53%153,706
Jan 19, 20262,586.002,626.002,549.002,549.002,549.00-2.93%126,071
Jan 16, 20262,549.002,639.002,526.002,626.002,626.003.02%99,225
Jan 15, 20262,531.002,564.002,510.002,549.002,549.000.71%303,557
Jan 14, 20262,567.002,612.002,506.002,531.002,531.00-1.40%203,012
Jan 13, 20262,596.002,596.002,517.002,567.002,567.00-1.12%94,544
Jan 12, 20262,545.002,615.002,545.002,596.002,596.002.00%154,005
Jan 9, 20262,505.002,545.002,503.002,545.002,545.001.60%145,433
Jan 8, 20262,508.002,592.002,485.002,505.002,505.00-0.12%151,068
Jan 7, 20262,546.002,559.002,505.002,508.002,508.00-1.49%90,344
Jan 6, 20262,574.002,600.002,523.002,546.002,546.00-1.09%110,987
Jan 5, 20262,503.002,577.002,503.002,574.002,574.003.00%280,752
Jan 1, 20262,429.002,500.002,392.002,499.002,499.002.88%115,560
Dec 31, 20252,400.002,429.002,357.002,429.002,429.001.21%319,792
Dec 30, 20252,424.002,424.002,370.002,400.002,400.00-0.99%147,481
Dec 29, 20252,410.002,440.002,346.002,424.002,424.000.58%312,975
Dec 28, 20252,369.002,432.002,369.002,410.002,410.001.77%67,038
Dec 25, 20252,436.002,439.002,368.002,368.002,368.00-2.99%169,466
Dec 24, 20252,399.002,454.002,391.002,441.002,441.001.75%160,683
Dec 23, 20252,411.002,440.002,387.002,399.002,399.00-0.87%171,596
Dec 22, 20252,414.002,464.002,393.002,420.002,420.000.25%229,380
Dec 21, 20252,360.002,419.002,359.002,414.002,414.002.72%575,197
Dec 18, 20252,358.002,375.002,345.002,350.002,350.00-0.76%231,437
Dec 17, 20252,385.002,396.002,360.002,368.002,368.00-0.46%180,460
Dec 16, 20252,391.002,435.002,351.002,379.002,379.000.38%179,468
Dec 15, 20252,434.002,453.002,370.002,370.002,370.00-2.63%207,962
Dec 14, 20252,453.002,453.002,421.002,434.002,434.00-0.77%24,950
Dec 11, 20252,417.002,471.002,403.002,453.002,453.001.49%214,112
Dec 10, 20252,470.002,480.002,379.002,417.002,417.00-2.34%287,007
Dec 9, 20252,552.002,556.002,475.002,475.002,475.00-3.02%148,243
Dec 8, 20252,501.002,610.002,501.002,552.002,552.00-1.28%245,317
Dec 7, 20252,476.002,585.002,475.002,585.002,585.004.40%104,567
Dec 4, 20252,477.002,500.002,440.002,476.002,476.00-0.04%103,315
Dec 3, 20252,597.002,636.002,465.002,477.002,477.00-4.62%163,553
Dec 2, 20252,578.002,615.002,559.002,597.002,597.000.74%94,802
Dec 1, 20252,621.002,621.002,553.002,578.002,578.00-1.68%93,337
Nov 30, 20252,602.002,625.002,527.002,622.002,622.000.77%171,397
Nov 27, 20252,584.002,647.002,577.002,602.002,602.000.74%176,529
Nov 26, 20252,517.002,586.002,506.002,583.002,583.002.62%130,628
Nov 25, 20252,570.002,581.002,465.002,517.002,517.00-1.53%425,429
Nov 24, 20252,682.002,691.002,556.002,556.002,556.00-4.70%345,504
Nov 23, 20252,686.002,750.002,622.002,682.002,682.00-0.67%71,467
Nov 20, 20252,752.002,762.002,630.002,700.002,700.00-0.77%367,817
Nov 19, 20252,760.002,816.002,672.002,721.002,721.00-1.02%429,743
Nov 18, 20252,821.002,821.002,740.002,749.002,749.00-3.07%222,100
Nov 17, 20252,956.002,964.002,836.002,836.002,836.00-3.93%260,786
Nov 16, 20252,931.002,970.002,883.002,952.002,952.000.72%416,428
Nov 13, 20252,834.002,948.002,834.002,931.002,931.003.42%1,833,954
Nov 12, 20252,700.002,881.002,700.002,834.002,834.004.96%2,920,114
Nov 11, 20252,664.002,732.002,652.002,700.002,700.000.78%1,003,142
Nov 10, 20252,620.002,732.002,620.002,679.002,679.002.25%432,774
Nov 9, 20252,669.002,722.002,591.002,620.002,620.00-1.65%107,989
Nov 6, 20252,720.002,737.002,664.002,664.002,664.00-1.73%1,954,686
Nov 5, 20252,700.002,788.002,688.002,711.002,711.000.41%528,968
Nov 4, 20252,750.002,753.002,664.002,700.002,700.00-2.49%165,371
Nov 3, 20252,785.002,811.002,721.002,769.002,769.00-1.63%355,890
Nov 2, 20252,726.002,820.002,726.002,815.002,815.002.36%250,636
Oct 30, 20252,599.002,783.002,585.002,750.002,750.005.73%2,244,800
Oct 29, 20252,511.002,637.002,475.002,601.002,601.003.58%2,071,406
Oct 28, 20252,511.002,575.002,425.002,511.002,511.00-327,037
Oct 27, 20252,406.002,536.002,367.002,511.002,511.004.41%537,068
Oct 26, 20252,358.002,405.002,345.002,405.002,405.002.51%41,162
Oct 23, 20252,305.002,370.002,256.002,346.002,346.001.78%129,919
Oct 22, 20252,296.002,333.002,292.002,305.002,305.000.39%94,708
Oct 21, 20252,296.002,326.002,262.002,296.002,296.00-219,745
Oct 20, 20252,388.002,408.002,296.002,296.002,296.00-2.59%132,704
Oct 19, 20252,389.002,403.002,340.002,357.002,357.00-1.34%52,989