Skip to main content
Delek Automotive Systems Ltd (TLV:DLEA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,274.00
+40.00 (1.79%)
Apr 28, 2026, 5:24 PM IDT

Delek Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,239.002,274.002,191.002,274.00-1.79%117,758
Apr 27, 20262,189.002,274.002,174.002,234.002,234.002.06%137,691
Apr 24, 20262,167.002,205.002,144.002,189.002,189.00-0.36%148,242
Apr 23, 20262,214.002,255.002,152.002,197.002,197.00-0.77%188,678
Apr 20, 20262,116.002,247.002,093.002,214.002,214.004.63%233,705
Apr 17, 20262,082.002,143.002,077.002,116.002,116.001.63%93,649
Apr 16, 20262,135.002,137.002,070.002,082.002,082.00-2.21%197,535
Apr 15, 20262,143.002,210.002,126.002,129.002,129.00-0.65%162,866
Apr 14, 20262,107.002,202.002,094.002,143.002,143.002.34%169,349
Apr 13, 20262,070.002,127.002,019.002,094.002,094.000.87%176,966
Apr 10, 20261,968.002,098.001,968.002,076.002,076.005.49%158,895
Apr 9, 20262,029.002,058.001,959.001,968.001,968.00-1.99%191,580
Apr 6, 20262,020.002,047.001,999.002,008.002,008.00-0.59%65,464
Apr 3, 20262,050.002,050.001,944.002,020.002,020.00-88,865
Mar 31, 20262,009.002,078.001,990.002,020.002,020.000.55%249,633
Mar 30, 20262,149.002,149.002,009.002,009.002,009.00-5.10%248,544
Mar 27, 20262,148.002,204.002,091.002,117.002,117.00-2.26%165,327
Mar 26, 20262,213.002,213.002,152.002,166.002,166.00-2.12%148,537
Mar 25, 20262,200.002,231.002,171.002,213.002,213.000.59%142,710
Mar 24, 20262,227.002,260.002,198.002,200.002,200.00-1.21%208,092
Mar 23, 20262,229.002,292.002,179.002,227.002,227.00-0.85%247,661
Mar 20, 20262,206.002,294.002,205.002,246.002,246.001.13%172,886
Mar 19, 20262,204.002,228.002,163.002,221.002,221.00-278,738
Mar 18, 20262,106.002,235.002,082.002,221.002,221.007.50%613,927
Mar 17, 20261,862.002,087.001,846.002,066.002,066.0010.96%426,134
Mar 16, 20261,841.001,867.001,807.001,862.001,862.001.14%247,800
Mar 13, 20261,890.001,907.001,841.001,841.001,841.00-1.66%89,260
Mar 12, 20261,897.001,944.001,851.001,872.001,872.00-1.32%205,242
Mar 11, 20261,912.001,959.001,870.001,897.001,897.00-0.78%150,475
Mar 10, 20261,940.002,003.001,912.001,912.001,912.00-1.70%202,780
Mar 9, 20261,972.001,977.001,915.001,945.001,945.00-2.11%524,040
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