Skip to main content
Delek Automotive Systems Ltd (TLV:DLEA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,476.00
-1.00 (-0.04%)
Dec 4, 2025, 5:24 PM IDT

Delek Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20252,354.002,440.002,354.002,389.002,389.001.49%148,213
Oct 15, 20252,483.002,570.002,354.002,354.002,354.00-5.00%372,154
Oct 12, 20252,501.002,568.002,478.002,478.002,478.00-3.58%62,886
Oct 9, 20252,380.002,570.002,369.002,570.002,570.008.90%179,439
Oct 8, 20252,438.002,438.002,360.002,360.002,360.00-0.42%107,498
Oct 5, 20252,479.002,537.002,360.002,370.002,370.00-2.87%84,449
Sep 30, 20252,354.002,469.002,354.002,440.002,440.004.18%147,063
Sep 29, 20252,284.002,381.002,284.002,342.002,342.001.65%168,960
Sep 28, 20252,272.002,345.002,272.002,304.002,304.002.31%60,608
Sep 25, 20252,301.002,341.002,252.002,252.002,252.00-1.66%132,238
Sep 21, 20252,364.002,364.002,290.002,290.002,290.00-3.21%58,843
Sep 18, 20252,380.002,380.002,316.002,366.002,366.00-0.59%159,263
Sep 17, 20252,374.002,393.002,340.002,380.002,380.000.46%202,268
Sep 16, 20252,402.002,417.002,333.002,369.002,369.00-1.37%115,911
Sep 15, 20252,478.002,497.002,367.002,402.002,402.00-3.07%105,551
Sep 14, 20252,471.002,496.002,471.002,478.002,478.00-1.16%19,683
Sep 11, 20252,588.002,588.002,504.002,507.002,507.00-3.13%97,422
Sep 10, 20252,539.002,610.002,504.002,588.002,588.001.29%73,568
Sep 9, 20252,539.002,570.002,481.002,555.002,555.001.39%152,088
Sep 8, 20252,538.002,542.002,489.002,520.002,520.000.40%36,258
Sep 7, 20252,520.002,533.002,470.002,510.002,510.001.62%45,978
Sep 4, 20252,442.002,479.002,442.002,470.002,470.001.40%50,804
Sep 3, 20252,475.002,503.002,428.002,436.002,436.00-1.58%62,831
Sep 2, 20252,517.002,517.002,461.002,475.002,475.00-1.67%98,437
Sep 1, 20252,598.002,598.002,514.002,517.002,517.00-3.12%108,197
Aug 31, 20252,598.002,613.002,570.002,598.002,598.00-41,371
Aug 28, 20252,542.002,605.002,542.002,598.002,598.001.37%89,908
Aug 27, 20252,570.002,592.002,543.002,563.002,563.00-0.27%63,466
Aug 26, 20252,496.002,576.002,475.002,570.002,570.002.96%102,467
Aug 25, 20252,592.002,593.002,496.002,496.002,496.00-3.70%63,087
Aug 24, 20252,581.002,600.002,555.002,592.002,592.000.43%34,474
Aug 21, 20252,683.002,696.002,578.002,581.002,581.00-2.57%60,842
Aug 20, 20252,632.002,699.002,614.002,649.002,649.000.15%112,359
Aug 19, 20252,584.002,648.002,548.002,645.002,645.003.24%614,450
Aug 18, 20252,535.002,562.002,491.002,562.002,562.001.07%96,906
Aug 17, 20252,580.002,621.002,523.002,535.002,535.00-1.74%26,122
Aug 14, 20252,540.002,690.002,493.002,580.002,580.001.57%256,071
Aug 13, 20252,363.002,540.002,363.002,540.002,540.007.49%162,204
Aug 12, 20252,371.002,387.002,333.002,363.002,363.00-0.34%196,398
Aug 11, 20252,273.002,380.002,250.002,371.002,371.005.10%277,556
Aug 10, 20252,217.002,281.002,217.002,256.002,256.001.76%48,399
Aug 7, 20252,247.002,274.002,189.002,217.002,217.00-0.36%648,031
Aug 6, 20252,291.002,309.002,211.002,225.002,225.00-1.11%611,965
Aug 5, 20252,556.002,566.002,250.002,250.002,250.00-11.10%552,244
Aug 4, 20252,638.002,652.002,531.002,531.002,531.00-4.92%97,339
Jul 31, 20252,628.002,668.002,598.002,662.002,662.001.29%80,579
Jul 30, 20252,700.002,711.002,628.002,628.002,628.00-2.56%61,238
Jul 29, 20252,707.002,733.002,678.002,697.002,697.00-0.37%65,484
Jul 28, 20252,698.002,738.002,695.002,707.002,707.000.33%93,891
Jul 27, 20252,741.002,741.002,665.002,698.002,698.00-1.57%82,703
Jul 24, 20252,839.002,839.002,741.002,741.002,741.00-2.28%91,872
Jul 23, 20252,746.002,851.002,744.002,805.002,805.002.15%117,835
Jul 22, 20252,806.002,825.002,746.002,746.002,746.00-2.14%105,358
Jul 21, 20252,817.002,870.002,780.002,806.002,806.00-0.39%94,347
Jul 20, 20252,880.002,886.002,795.002,817.002,817.00-1.43%36,669
Jul 17, 20252,880.002,918.002,845.002,858.002,858.00-0.76%73,467
Jul 16, 20252,895.002,943.002,863.002,880.002,880.00-0.52%71,451
Jul 15, 20252,889.002,974.002,851.002,895.002,895.00-0.03%130,194
Jul 14, 20252,870.002,933.002,837.002,896.002,896.000.91%82,531
Jul 13, 20252,939.002,939.002,845.002,870.002,870.00-2.35%113,491
Jul 10, 20252,937.002,947.002,880.002,939.002,939.000.07%66,579
Jul 9, 20252,899.003,000.002,877.002,937.002,937.001.31%128,876
Jul 8, 20252,919.002,956.002,855.002,899.002,899.000.14%108,073
Jul 7, 20252,921.002,944.002,860.002,895.002,895.00-1.36%106,452
Jul 6, 20253,010.003,010.002,900.002,935.002,935.00-1.77%46,401