Delek Group Ltd. (TLV:DLEKG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 116,090
-910 (-0.78%)
Mar 9, 2026, 5:26 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120,510.00 | 121,770.00 | 116,240.00 | 116,580.00 | - | -0.36% | 68,650 |
| Mar 6, 2026 | 114,900.00 | 117,300.00 | 113,510.00 | 117,000.00 | 117,000.00 | 4.43% | 62,820 |
| Mar 5, 2026 | 106,400.00 | 112,040.00 | 105,700.00 | 112,040.00 | 112,040.00 | 5.65% | 92,711 |
| Mar 4, 2026 | 105,670.00 | 107,690.00 | 103,390.00 | 106,050.00 | 106,050.00 | 1.97% | 88,811 |
| Mar 2, 2026 | 100,000.00 | 104,000.00 | 100,000.00 | 104,000.00 | 104,000.00 | 8.49% | 91,452 |
| Feb 27, 2026 | 98,500.00 | 98,700.00 | 94,500.00 | 95,860.00 | 95,860.00 | -2.68% | 29,679 |
| Feb 26, 2026 | 98,530.00 | 99,150.00 | 96,500.00 | 98,500.00 | 98,500.00 | 0.13% | 22,365 |
| Feb 25, 2026 | 99,600.00 | 100,000.00 | 97,210.00 | 98,370.00 | 98,370.00 | -0.33% | 28,290 |
| Feb 24, 2026 | 100,190.00 | 100,900.00 | 97,280.00 | 98,700.00 | 98,700.00 | -1.22% | 34,800 |
| Feb 23, 2026 | 101,680.00 | 101,800.00 | 99,500.00 | 99,920.00 | 99,920.00 | -1.65% | 21,726 |
| Feb 20, 2026 | 100,000.00 | 101,900.00 | 98,970.00 | 101,600.00 | 101,600.00 | 1.80% | 54,103 |
| Feb 19, 2026 | 97,300.00 | 100,670.00 | 96,900.00 | 99,800.00 | 99,800.00 | 2.45% | 76,268 |
| Feb 18, 2026 | 96,030.00 | 97,500.00 | 96,030.00 | 97,410.00 | 97,410.00 | 1.10% | 26,660 |
| Feb 17, 2026 | 96,950.00 | 97,450.00 | 96,010.00 | 96,350.00 | 96,350.00 | -1.18% | 42,808 |
| Feb 16, 2026 | 96,040.00 | 97,650.00 | 95,650.00 | 97,500.00 | 97,500.00 | 2.42% | 28,426 |
| Feb 13, 2026 | 94,370.00 | 95,730.00 | 93,440.00 | 95,200.00 | 95,200.00 | 0.18% | 22,577 |
| Feb 12, 2026 | 94,300.00 | 95,310.00 | 94,300.00 | 95,030.00 | 95,030.00 | 0.77% | 25,427 |
| Feb 11, 2026 | 94,430.00 | 94,570.00 | 93,050.00 | 94,300.00 | 94,300.00 | -0.32% | 30,699 |
| Feb 10, 2026 | 92,000.00 | 94,600.00 | 91,720.00 | 94,600.00 | 94,600.00 | 2.83% | 35,243 |
| Feb 9, 2026 | 90,540.00 | 92,000.00 | 90,340.00 | 92,000.00 | 92,000.00 | 1.94% | 31,786 |
| Feb 6, 2026 | 90,580.00 | 90,580.00 | 89,290.00 | 90,250.00 | 90,250.00 | -0.36% | 20,699 |
| Feb 5, 2026 | 89,660.00 | 90,580.00 | 88,850.00 | 90,580.00 | 90,580.00 | 1.03% | 57,825 |
| Feb 4, 2026 | 91,900.00 | 91,960.00 | 86,600.00 | 89,660.00 | 89,660.00 | -2.00% | 56,622 |
| Feb 3, 2026 | 89,440.00 | 91,490.00 | 89,440.00 | 91,490.00 | 91,490.00 | 2.30% | 62,779 |
| Feb 2, 2026 | 86,840.00 | 89,430.00 | 85,220.00 | 89,430.00 | 89,430.00 | 2.55% | 56,189 |
| Jan 30, 2026 | 86,280.00 | 87,210.00 | 85,090.00 | 87,210.00 | 87,210.00 | 1.08% | 25,948 |
| Jan 29, 2026 | 85,200.00 | 86,300.00 | 84,600.00 | 86,280.00 | 86,280.00 | 1.32% | 35,635 |
| Jan 28, 2026 | 83,800.00 | 85,160.00 | 83,640.00 | 85,160.00 | 85,160.00 | 2.18% | 34,860 |
| Jan 27, 2026 | 83,440.00 | 84,400.00 | 83,340.00 | 83,340.00 | 83,340.00 | -0.12% | 24,636 |
| Jan 26, 2026 | 83,550.00 | 84,200.00 | 82,610.00 | 83,440.00 | 83,440.00 | -0.13% | 26,669 |
| Jan 23, 2026 | 81,180.00 | 83,550.00 | 81,180.00 | 83,550.00 | 83,550.00 | 2.54% | 48,622 |
| Jan 22, 2026 | 83,090.00 | 83,090.00 | 80,860.00 | 81,480.00 | 81,480.00 | -0.65% | 35,413 |
| Jan 21, 2026 | 82,020.00 | 82,500.00 | 80,600.00 | 82,010.00 | 82,010.00 | 0.63% | 28,494 |
| Jan 20, 2026 | 82,280.00 | 82,870.00 | 80,320.00 | 81,500.00 | 81,500.00 | -0.71% | 35,855 |
| Jan 19, 2026 | 82,330.00 | 83,150.00 | 81,500.00 | 82,080.00 | 82,080.00 | -0.12% | 32,688 |
| Jan 16, 2026 | 82,250.00 | 85,380.00 | 81,400.00 | 82,180.00 | 82,180.00 | 0.60% | 46,340 |
| Jan 15, 2026 | 84,290.00 | 84,290.00 | 81,400.00 | 81,690.00 | 81,690.00 | -3.08% | 37,929 |
| Jan 14, 2026 | 83,700.00 | 84,730.00 | 83,700.00 | 84,290.00 | 84,290.00 | 1.46% | 37,272 |
| Jan 13, 2026 | 82,000.00 | 83,230.00 | 80,770.00 | 83,080.00 | 83,080.00 | 1.32% | 51,652 |
| Jan 12, 2026 | 82,350.00 | 82,610.00 | 81,000.00 | 82,000.00 | 82,000.00 | -0.74% | 29,164 |
| Jan 9, 2026 | 81,880.00 | 83,320.00 | 81,710.00 | 82,610.00 | 82,610.00 | 1.37% | 22,912 |
| Jan 8, 2026 | 82,770.00 | 82,900.00 | 80,320.00 | 81,490.00 | 81,490.00 | -1.58% | 81,759 |
| Jan 7, 2026 | 85,200.00 | 85,390.00 | 82,360.00 | 82,800.00 | 82,800.00 | -3.45% | 70,518 |
| Jan 6, 2026 | 86,110.00 | 87,590.00 | 85,100.00 | 85,760.00 | 85,760.00 | -0.41% | 25,524 |
| Jan 5, 2026 | 85,800.00 | 86,800.00 | 84,890.00 | 86,110.00 | 86,110.00 | 0.07% | 42,185 |
| Jan 1, 2026 | 84,900.00 | 86,050.00 | 84,900.00 | 86,050.00 | 86,050.00 | 1.13% | 15,043 |
| Dec 31, 2025 | 84,950.00 | 85,190.00 | 83,550.00 | 85,090.00 | 85,090.00 | 0.15% | 33,493 |
| Dec 30, 2025 | 83,700.00 | 84,960.00 | 83,260.00 | 84,960.00 | 84,960.00 | 1.51% | 30,756 |
| Dec 29, 2025 | 85,550.00 | 85,800.00 | 83,120.00 | 83,700.00 | 83,700.00 | -2.16% | 30,148 |
| Dec 28, 2025 | 84,330.00 | 85,850.00 | 84,110.00 | 85,550.00 | 85,550.00 | 0.62% | 29,353 |
| Dec 25, 2025 | 87,240.00 | 87,240.00 | 85,010.00 | 85,020.00 | 85,020.00 | -2.39% | 30,007 |
| Dec 24, 2025 | 85,660.00 | 87,860.00 | 85,510.00 | 87,100.00 | 87,100.00 | 2.23% | 49,890 |
| Dec 23, 2025 | 83,500.00 | 85,500.00 | 83,420.00 | 85,200.00 | 85,200.00 | 1.40% | 42,396 |
| Dec 22, 2025 | 84,540.00 | 84,720.00 | 83,620.00 | 84,020.00 | 84,020.00 | -0.62% | 23,061 |
| Dec 21, 2025 | 84,550.00 | 85,540.00 | 84,170.00 | 84,540.00 | 84,540.00 | - | 9,911 |
| Dec 18, 2025 | 84,390.00 | 86,200.00 | 84,350.00 | 84,540.00 | 84,540.00 | 2.34% | 57,253 |
| Dec 17, 2025 | 81,700.00 | 82,740.00 | 81,000.00 | 82,610.00 | 82,610.00 | 0.77% | 29,377 |
| Dec 16, 2025 | 83,020.00 | 83,850.00 | 81,360.00 | 81,980.00 | 81,980.00 | -1.76% | 43,799 |
| Dec 15, 2025 | 86,340.00 | 86,520.00 | 83,210.00 | 83,450.00 | 83,450.00 | -3.19% | 27,136 |
| Dec 14, 2025 | 86,580.00 | 86,640.00 | 84,810.00 | 86,200.00 | 86,200.00 | 0.52% | 8,430 |
| Dec 11, 2025 | 84,360.00 | 85,850.00 | 84,360.00 | 85,750.00 | 85,750.00 | 1.67% | 27,814 |
| Dec 10, 2025 | 86,010.00 | 86,420.00 | 84,260.00 | 84,340.00 | 84,340.00 | -1.83% | 26,323 |
| Dec 9, 2025 | 84,410.00 | 87,910.00 | 82,800.00 | 85,910.00 | 85,910.00 | 1.46% | 49,547 |
| Dec 8, 2025 | 84,900.00 | 85,800.00 | 84,500.00 | 84,670.00 | 84,670.00 | -0.27% | 27,956 |
| Dec 7, 2025 | 86,000.00 | 86,000.00 | 84,660.00 | 84,900.00 | 84,900.00 | -1.31% | 15,052 |
| Dec 4, 2025 | 87,000.00 | 87,000.00 | 85,160.00 | 86,030.00 | 86,030.00 | 0.42% | 25,712 |
| Dec 3, 2025 | 85,770.00 | 86,580.00 | 85,000.00 | 85,670.00 | 85,670.00 | 0.02% | 29,147 |
| Dec 2, 2025 | 87,680.00 | 88,040.00 | 85,560.00 | 85,650.00 | 85,650.00 | -1.78% | 40,709 |
| Dec 1, 2025 | 86,500.00 | 88,290.00 | 85,000.00 | 87,200.00 | 87,200.00 | 0.81% | 37,979 |
| Nov 30, 2025 | 84,590.00 | 86,540.00 | 84,400.00 | 86,500.00 | 86,500.00 | 1.29% | 23,176 |
| Nov 27, 2025 | 85,390.00 | 87,280.00 | 83,990.00 | 85,400.00 | 85,400.00 | -2.92% | 46,721 |
| Nov 26, 2025 | 89,320.00 | 89,730.00 | 87,010.00 | 87,970.00 | 86,466.29 | -0.60% | 50,573 |
| Nov 25, 2025 | 89,240.00 | 90,230.00 | 87,910.00 | 88,500.00 | 86,987.23 | -0.58% | 32,405 |
| Nov 24, 2025 | 88,920.00 | 89,960.00 | 88,600.00 | 89,020.00 | 87,498.35 | 0.30% | 29,120 |
| Nov 23, 2025 | 88,680.00 | 89,700.00 | 87,700.00 | 88,750.00 | 87,232.96 | -4.32% | 31,847 |
| Nov 20, 2025 | 94,230.00 | 95,250.00 | 91,600.00 | 92,760.00 | 91,174.42 | -1.56% | 24,011 |
| Nov 19, 2025 | 96,000.00 | 98,000.00 | 92,720.00 | 94,230.00 | 92,619.29 | 0.03% | 40,958 |
| Nov 18, 2025 | 94,220.00 | 95,880.00 | 93,400.00 | 94,200.00 | 92,589.80 | -0.81% | 24,898 |
| Nov 17, 2025 | 93,150.00 | 95,000.00 | 92,900.00 | 94,970.00 | 93,346.64 | 1.99% | 27,057 |
| Nov 16, 2025 | 92,640.00 | 93,180.00 | 92,640.00 | 93,120.00 | 91,528.26 | 0.52% | 11,012 |
| Nov 13, 2025 | 92,350.00 | 93,240.00 | 91,070.00 | 92,640.00 | 91,056.47 | 0.31% | 33,468 |
| Nov 12, 2025 | 90,660.00 | 92,380.00 | 90,660.00 | 92,350.00 | 90,771.42 | 1.86% | 26,342 |
| Nov 11, 2025 | 89,880.00 | 90,950.00 | 89,170.00 | 90,660.00 | 89,110.31 | 0.68% | 31,028 |
| Nov 10, 2025 | 91,000.00 | 91,590.00 | 89,670.00 | 90,050.00 | 88,510.74 | -1.15% | 25,191 |
| Nov 9, 2025 | 91,090.00 | 92,060.00 | 90,300.00 | 91,100.00 | 89,542.79 | 0.01% | 13,160 |
| Nov 6, 2025 | 90,740.00 | 91,730.00 | 90,000.00 | 91,090.00 | 89,532.96 | 0.80% | 65,584 |
| Nov 5, 2025 | 89,300.00 | 90,700.00 | 88,130.00 | 90,370.00 | 88,825.27 | 1.19% | 35,384 |
| Nov 4, 2025 | 88,990.00 | 89,520.00 | 88,150.00 | 89,310.00 | 87,783.39 | - | 37,120 |
| Nov 3, 2025 | 86,200.00 | 89,560.00 | 85,600.00 | 89,310.00 | 87,783.39 | 3.95% | 52,794 |
| Nov 2, 2025 | 85,000.00 | 85,940.00 | 84,730.00 | 85,920.00 | 84,451.34 | 0.33% | 11,477 |
| Oct 30, 2025 | 82,500.00 | 85,640.00 | 82,050.00 | 85,640.00 | 84,176.12 | 4.34% | 77,989 |
| Oct 29, 2025 | 81,440.00 | 82,800.00 | 81,440.00 | 82,080.00 | 80,676.97 | 0.80% | 19,511 |
| Oct 28, 2025 | 82,350.00 | 82,500.00 | 80,830.00 | 81,430.00 | 80,038.08 | -1.51% | 25,454 |
| Oct 27, 2025 | 83,100.00 | 83,500.00 | 82,040.00 | 82,680.00 | 81,266.72 | -0.49% | 20,514 |
| Oct 26, 2025 | 83,000.00 | 83,150.00 | 82,530.00 | 83,090.00 | 81,669.71 | 2.00% | 14,713 |
| Oct 23, 2025 | 80,120.00 | 81,790.00 | 80,120.00 | 81,460.00 | 80,067.57 | 2.09% | 27,056 |
| Oct 22, 2025 | 78,710.00 | 80,800.00 | 78,570.00 | 79,790.00 | 78,426.12 | 1.37% | 46,550 |
| Oct 21, 2025 | 78,970.00 | 79,400.00 | 78,200.00 | 78,710.00 | 77,364.58 | - | 20,202 |
| Oct 20, 2025 | 80,570.00 | 81,680.00 | 78,710.00 | 78,710.00 | 77,364.58 | -2.32% | 45,880 |
| Oct 19, 2025 | 81,540.00 | 81,540.00 | 79,560.00 | 80,580.00 | 79,202.61 | -1.18% | 18,540 |