Delek Group Ltd. (TLV:DLEKG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 101,050
+2,220 (2.25%)
Apr 29, 2026, 2:15 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98,830.00 | 99,000.00 | 97,600.00 | 98,000.00 | - | -0.84% | 1,985 |
| Apr 28, 2026 | 97,930.00 | 99,800.00 | 96,950.00 | 98,830.00 | 98,830.00 | 1.89% | 32,768 |
| Apr 27, 2026 | 98,250.00 | 99,890.00 | 97,000.00 | 97,000.00 | 97,000.00 | -2.00% | 22,005 |
| Apr 24, 2026 | 100,030.00 | 101,300.00 | 98,630.00 | 98,980.00 | 98,980.00 | -0.93% | 34,610 |
| Apr 23, 2026 | 98,650.00 | 100,890.00 | 97,780.00 | 99,910.00 | 99,910.00 | 3.00% | 33,233 |
| Apr 20, 2026 | 97,900.00 | 100,130.00 | 96,320.00 | 97,000.00 | 97,000.00 | -0.91% | 35,994 |
| Apr 17, 2026 | 98,650.00 | 99,470.00 | 97,700.00 | 97,890.00 | 97,890.00 | -1.12% | 17,639 |
| Apr 16, 2026 | 101,250.00 | 102,010.00 | 98,760.00 | 99,000.00 | 99,000.00 | -2.22% | 28,324 |
| Apr 15, 2026 | 101,610.00 | 102,550.00 | 100,010.00 | 101,250.00 | 101,250.00 | -0.25% | 31,176 |
| Apr 14, 2026 | 104,200.00 | 104,920.00 | 101,360.00 | 101,500.00 | 101,500.00 | -4.25% | 37,668 |
| Apr 13, 2026 | 105,340.00 | 109,250.00 | 105,340.00 | 106,000.00 | 106,000.00 | 0.85% | 36,557 |
| Apr 10, 2026 | 103,570.00 | 106,800.00 | 102,610.00 | 105,110.00 | 105,110.00 | 2.55% | 27,385 |
| Apr 9, 2026 | 100,130.00 | 104,510.00 | 99,100.00 | 102,500.00 | 102,500.00 | 1.35% | 50,617 |
| Apr 6, 2026 | 104,000.00 | 105,200.00 | 100,700.00 | 101,130.00 | 101,130.00 | -2.63% | 30,398 |
| Apr 3, 2026 | 105,810.00 | 108,190.00 | 103,220.00 | 103,860.00 | 103,860.00 | -1.94% | 23,616 |
| Mar 31, 2026 | 105,400.00 | 108,100.00 | 104,580.00 | 105,920.00 | 104,552.99 | -1.40% | 36,556 |
| Mar 30, 2026 | 106,300.00 | 107,700.00 | 103,500.00 | 107,420.00 | 106,033.64 | 0.96% | 52,751 |
| Mar 27, 2026 | 109,500.00 | 110,900.00 | 105,100.00 | 106,400.00 | 105,026.80 | -4.06% | 49,530 |
| Mar 26, 2026 | 110,490.00 | 111,990.00 | 109,000.00 | 110,900.00 | 109,468.72 | 0.80% | 26,482 |
| Mar 25, 2026 | 110,900.00 | 110,900.00 | 107,400.00 | 110,020.00 | 108,600.08 | -0.85% | 34,516 |
| Mar 24, 2026 | 109,290.00 | 111,600.00 | 109,290.00 | 110,960.00 | 109,527.95 | 1.53% | 45,342 |
| Mar 23, 2026 | 119,400.00 | 119,400.00 | 108,610.00 | 109,290.00 | 107,879.50 | -8.47% | 75,610 |
| Mar 20, 2026 | 118,400.00 | 119,500.00 | 116,340.00 | 119,400.00 | 117,859.02 | 0.84% | 57,285 |
| Mar 19, 2026 | 117,900.00 | 119,000.00 | 115,880.00 | 118,400.00 | 116,871.93 | 2.40% | 70,458 |
| Mar 18, 2026 | 109,900.00 | 116,000.00 | 107,120.00 | 115,620.00 | 114,127.81 | 5.01% | 74,954 |
| Mar 17, 2026 | 107,500.00 | 110,100.00 | 107,010.00 | 110,100.00 | 108,679.05 | 2.42% | 36,112 |
| Mar 16, 2026 | 110,500.00 | 112,000.00 | 105,120.00 | 107,500.00 | 106,112.60 | -2.18% | 50,639 |
| Mar 13, 2026 | 109,110.00 | 110,300.00 | 108,320.00 | 109,900.00 | 108,481.63 | 0.33% | 19,557 |
| Mar 12, 2026 | 107,540.00 | 109,800.00 | 106,550.00 | 109,540.00 | 108,126.27 | 3.83% | 46,876 |
| Mar 11, 2026 | 108,180.00 | 110,390.00 | 105,500.00 | 105,500.00 | 104,138.41 | -3.74% | 56,997 |
| Mar 10, 2026 | 112,020.00 | 112,020.00 | 105,000.00 | 109,600.00 | 108,185.50 | -5.59% | 71,952 |
| Mar 9, 2026 | 120,510.00 | 121,770.00 | 113,360.00 | 116,090.00 | 114,591.74 | -0.78% | 114,915 |
| Mar 6, 2026 | 114,900.00 | 117,300.00 | 113,510.00 | 117,000.00 | 115,490.00 | 4.43% | 62,921 |
| Mar 5, 2026 | 106,400.00 | 112,040.00 | 105,700.00 | 112,040.00 | 110,594.01 | 5.65% | 92,711 |
| Mar 4, 2026 | 105,670.00 | 107,690.00 | 103,390.00 | 106,050.00 | 104,681.32 | 1.97% | 88,811 |
| Mar 2, 2026 | 100,000.00 | 104,000.00 | 100,000.00 | 104,000.00 | 102,657.77 | 8.49% | 91,452 |
| Feb 27, 2026 | 98,500.00 | 98,700.00 | 94,500.00 | 95,860.00 | 94,622.83 | -2.68% | 29,679 |
| Feb 26, 2026 | 98,530.00 | 99,150.00 | 96,500.00 | 98,500.00 | 97,228.76 | 0.13% | 22,365 |
| Feb 25, 2026 | 99,600.00 | 100,000.00 | 97,210.00 | 98,370.00 | 97,100.43 | -0.33% | 28,290 |
| Feb 24, 2026 | 100,190.00 | 100,900.00 | 97,280.00 | 98,700.00 | 97,426.18 | -1.22% | 34,800 |
| Feb 23, 2026 | 101,680.00 | 101,800.00 | 99,500.00 | 99,920.00 | 98,630.43 | -1.65% | 21,726 |
| Feb 20, 2026 | 100,000.00 | 101,900.00 | 98,970.00 | 101,600.00 | 100,288.75 | 1.80% | 54,103 |
| Feb 19, 2026 | 97,300.00 | 100,670.00 | 96,900.00 | 99,800.00 | 98,511.98 | 2.45% | 76,268 |
| Feb 18, 2026 | 96,030.00 | 97,500.00 | 96,030.00 | 97,410.00 | 96,152.82 | 1.10% | 26,660 |
| Feb 17, 2026 | 96,950.00 | 97,450.00 | 96,010.00 | 96,350.00 | 95,106.50 | -1.18% | 42,808 |
| Feb 16, 2026 | 96,040.00 | 97,650.00 | 95,650.00 | 97,500.00 | 96,241.66 | 2.42% | 28,426 |
| Feb 13, 2026 | 94,370.00 | 95,730.00 | 93,440.00 | 95,200.00 | 93,971.35 | 0.18% | 22,577 |
| Feb 12, 2026 | 94,300.00 | 95,310.00 | 94,300.00 | 95,030.00 | 93,803.54 | 0.77% | 25,427 |
| Feb 11, 2026 | 94,430.00 | 94,570.00 | 93,050.00 | 94,300.00 | 93,082.96 | -0.32% | 30,699 |
| Feb 10, 2026 | 92,000.00 | 94,600.00 | 91,720.00 | 94,600.00 | 93,379.09 | 2.83% | 35,243 |
| Feb 9, 2026 | 90,540.00 | 92,000.00 | 90,340.00 | 92,000.00 | 90,812.65 | 1.94% | 31,786 |
| Feb 6, 2026 | 90,580.00 | 90,580.00 | 89,290.00 | 90,250.00 | 89,085.23 | -0.36% | 20,699 |
| Feb 5, 2026 | 89,660.00 | 90,580.00 | 88,850.00 | 90,580.00 | 89,410.97 | 1.03% | 57,825 |
| Feb 4, 2026 | 91,900.00 | 91,960.00 | 86,600.00 | 89,660.00 | 88,502.85 | -2.00% | 56,622 |
| Feb 3, 2026 | 89,440.00 | 91,490.00 | 89,440.00 | 91,490.00 | 90,309.23 | 2.30% | 62,779 |
| Feb 2, 2026 | 86,840.00 | 89,430.00 | 85,220.00 | 89,430.00 | 88,275.81 | 2.55% | 56,189 |
| Jan 30, 2026 | 86,280.00 | 87,210.00 | 85,090.00 | 87,210.00 | 86,084.47 | 1.08% | 25,948 |
| Jan 29, 2026 | 85,200.00 | 86,300.00 | 84,600.00 | 86,280.00 | 85,166.47 | 1.32% | 35,635 |
| Jan 28, 2026 | 83,800.00 | 85,160.00 | 83,640.00 | 85,160.00 | 84,060.92 | 2.18% | 34,860 |
| Jan 27, 2026 | 83,440.00 | 84,400.00 | 83,340.00 | 83,340.00 | 82,264.41 | -0.12% | 24,636 |
| Jan 26, 2026 | 83,550.00 | 84,200.00 | 82,610.00 | 83,440.00 | 82,363.12 | -0.13% | 26,669 |
| Jan 23, 2026 | 81,180.00 | 83,550.00 | 81,180.00 | 83,550.00 | 82,471.70 | 2.54% | 48,622 |
| Jan 22, 2026 | 83,090.00 | 83,090.00 | 80,860.00 | 81,480.00 | 80,428.42 | -0.65% | 35,413 |
| Jan 21, 2026 | 82,020.00 | 82,500.00 | 80,600.00 | 82,010.00 | 80,951.58 | 0.63% | 28,494 |
| Jan 20, 2026 | 82,280.00 | 82,870.00 | 80,320.00 | 81,500.00 | 80,448.16 | -0.71% | 35,855 |
| Jan 19, 2026 | 82,330.00 | 83,150.00 | 81,500.00 | 82,080.00 | 81,020.67 | -0.12% | 32,688 |
| Jan 16, 2026 | 82,250.00 | 85,380.00 | 81,400.00 | 82,180.00 | 81,119.38 | 0.60% | 46,340 |
| Jan 15, 2026 | 84,290.00 | 84,290.00 | 81,400.00 | 81,690.00 | 80,635.71 | -3.08% | 37,929 |
| Jan 14, 2026 | 83,700.00 | 84,730.00 | 83,700.00 | 84,290.00 | 83,202.15 | 1.46% | 37,272 |
| Jan 13, 2026 | 82,000.00 | 83,230.00 | 80,770.00 | 83,080.00 | 82,007.77 | 1.32% | 51,652 |
| Jan 12, 2026 | 82,350.00 | 82,610.00 | 81,000.00 | 82,000.00 | 80,941.71 | -0.74% | 29,164 |
| Jan 9, 2026 | 81,880.00 | 83,320.00 | 81,710.00 | 82,610.00 | 81,543.83 | 1.37% | 22,912 |
| Jan 8, 2026 | 82,770.00 | 82,900.00 | 80,320.00 | 81,490.00 | 80,438.29 | -1.58% | 81,759 |
| Jan 7, 2026 | 85,200.00 | 85,390.00 | 82,360.00 | 82,800.00 | 81,731.38 | -3.45% | 70,518 |
| Jan 6, 2026 | 86,110.00 | 87,590.00 | 85,100.00 | 85,760.00 | 84,653.18 | -0.41% | 25,524 |
| Jan 5, 2026 | 85,800.00 | 86,800.00 | 84,890.00 | 86,110.00 | 84,998.66 | 0.07% | 42,185 |
| Jan 1, 2026 | 84,900.00 | 86,050.00 | 84,900.00 | 86,050.00 | 84,939.44 | 1.13% | 15,043 |
| Dec 31, 2025 | 84,950.00 | 85,190.00 | 83,550.00 | 85,090.00 | 83,991.83 | 0.15% | 33,493 |
| Dec 30, 2025 | 83,700.00 | 84,960.00 | 83,260.00 | 84,960.00 | 83,863.50 | 1.51% | 30,756 |
| Dec 29, 2025 | 85,550.00 | 85,800.00 | 83,120.00 | 83,700.00 | 82,619.77 | -2.16% | 30,148 |
| Dec 28, 2025 | 84,330.00 | 85,850.00 | 84,110.00 | 85,550.00 | 84,445.89 | 0.62% | 29,353 |
| Dec 25, 2025 | 87,240.00 | 87,240.00 | 85,010.00 | 85,020.00 | 83,922.73 | -2.39% | 30,007 |
| Dec 24, 2025 | 85,660.00 | 87,860.00 | 85,510.00 | 87,100.00 | 85,975.89 | 2.23% | 49,890 |
| Dec 23, 2025 | 83,500.00 | 85,500.00 | 83,420.00 | 85,200.00 | 84,100.41 | 1.40% | 42,396 |
| Dec 22, 2025 | 84,540.00 | 84,720.00 | 83,620.00 | 84,020.00 | 82,935.64 | -0.62% | 23,061 |
| Dec 21, 2025 | 84,550.00 | 85,540.00 | 84,170.00 | 84,540.00 | 83,448.92 | - | 9,911 |
| Dec 18, 2025 | 84,390.00 | 86,200.00 | 84,350.00 | 84,540.00 | 83,448.92 | 2.34% | 57,253 |
| Dec 17, 2025 | 81,700.00 | 82,740.00 | 81,000.00 | 82,610.00 | 81,543.83 | 0.77% | 29,377 |
| Dec 16, 2025 | 83,020.00 | 83,850.00 | 81,360.00 | 81,980.00 | 80,921.96 | -1.76% | 43,799 |
| Dec 15, 2025 | 86,340.00 | 86,520.00 | 83,210.00 | 83,450.00 | 82,372.99 | -3.19% | 27,136 |
| Dec 14, 2025 | 86,580.00 | 86,640.00 | 84,810.00 | 86,200.00 | 85,087.50 | 0.52% | 8,430 |
| Dec 11, 2025 | 84,360.00 | 85,850.00 | 84,360.00 | 85,750.00 | 84,643.31 | 1.67% | 27,814 |
| Dec 10, 2025 | 86,010.00 | 86,420.00 | 84,260.00 | 84,340.00 | 83,251.51 | -1.83% | 26,323 |
| Dec 9, 2025 | 84,410.00 | 87,910.00 | 82,800.00 | 85,910.00 | 84,801.24 | 1.46% | 49,547 |
| Dec 8, 2025 | 84,900.00 | 85,800.00 | 84,500.00 | 84,670.00 | 83,577.25 | -0.27% | 27,956 |
| Dec 7, 2025 | 86,000.00 | 86,000.00 | 84,660.00 | 84,900.00 | 83,804.28 | -1.31% | 15,052 |
| Dec 4, 2025 | 87,000.00 | 87,000.00 | 85,160.00 | 86,030.00 | 84,919.69 | 0.42% | 25,712 |
| Dec 3, 2025 | 85,770.00 | 86,580.00 | 85,000.00 | 85,670.00 | 84,564.34 | 0.02% | 29,147 |
| Dec 2, 2025 | 87,680.00 | 88,040.00 | 85,560.00 | 85,650.00 | 84,544.60 | -1.78% | 40,709 |
| Dec 1, 2025 | 86,500.00 | 88,290.00 | 85,000.00 | 87,200.00 | 86,074.59 | 0.81% | 37,979 |