Delta Israel Brands Ltd (TLV:DLTI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,390
-680 (-6.14%)
Mar 9, 2026, 5:24 PM IDT
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,710.00 | 11,110.00 | 10,740.00 | 11,070.00 | 11,070.00 | 3.36% | 26,003 |
| Mar 5, 2026 | 10,500.00 | 11,020.00 | 10,500.00 | 10,710.00 | 10,710.00 | 0.94% | 211,812 |
| Mar 4, 2026 | 10,260.00 | 10,980.00 | 10,260.00 | 10,610.00 | 10,610.00 | 1.34% | 177,989 |
| Mar 2, 2026 | 10,190.00 | 10,950.00 | 10,170.00 | 10,470.00 | 10,470.00 | -1.04% | 207,319 |
| Feb 27, 2026 | 10,110.00 | 10,580.00 | 10,110.00 | 10,580.00 | 10,580.00 | 1.93% | 57,067 |
| Feb 26, 2026 | 10,750.00 | 10,760.00 | 10,070.00 | 10,380.00 | 10,380.00 | -3.44% | 62,727 |
| Feb 25, 2026 | 10,750.00 | 10,880.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.19% | 29,590 |
| Feb 24, 2026 | 10,850.00 | 11,110.00 | 10,630.00 | 10,730.00 | 10,730.00 | -2.63% | 29,639 |
| Feb 23, 2026 | 11,480.00 | 11,680.00 | 11,000.00 | 11,020.00 | 10,851.00 | -4.01% | 38,963 |
| Feb 20, 2026 | 11,020.00 | 11,660.00 | 10,960.00 | 11,480.00 | 11,303.95 | 2.78% | 24,742 |
| Feb 19, 2026 | 11,780.00 | 11,780.00 | 10,920.00 | 11,170.00 | 10,998.70 | -5.18% | 36,248 |
| Feb 18, 2026 | 11,400.00 | 11,920.00 | 11,230.00 | 11,780.00 | 11,599.34 | 3.33% | 33,191 |
| Feb 17, 2026 | 13,000.00 | 13,000.00 | 11,350.00 | 11,400.00 | 11,225.17 | -16.24% | 126,065 |
| Feb 16, 2026 | 15,220.00 | 15,220.00 | 13,540.00 | 13,610.00 | 13,401.28 | -6.14% | 43,871 |
| Feb 13, 2026 | 14,750.00 | 14,750.00 | 14,430.00 | 14,500.00 | 14,277.63 | -1.69% | 7,256 |
| Feb 12, 2026 | 14,770.00 | 14,900.00 | 14,620.00 | 14,750.00 | 14,523.80 | -0.14% | 10,744 |
| Feb 11, 2026 | 15,060.00 | 15,070.00 | 14,610.00 | 14,770.00 | 14,543.49 | -1.93% | 18,163 |
| Feb 10, 2026 | 14,800.00 | 15,060.00 | 14,520.00 | 15,060.00 | 14,829.04 | 2.73% | 12,890 |
| Feb 9, 2026 | 14,250.00 | 14,740.00 | 14,240.00 | 14,660.00 | 14,435.18 | 3.39% | 24,252 |
| Feb 6, 2026 | 14,300.00 | 14,300.00 | 13,940.00 | 14,180.00 | 13,962.54 | -0.84% | 9,734 |
| Feb 5, 2026 | 14,000.00 | 14,300.00 | 13,820.00 | 14,300.00 | 14,080.70 | 2.14% | 71,967 |
| Feb 4, 2026 | 14,580.00 | 14,580.00 | 13,740.00 | 14,000.00 | 13,785.30 | -3.38% | 15,636 |
| Feb 3, 2026 | 14,140.00 | 14,490.00 | 14,140.00 | 14,490.00 | 14,267.78 | 2.48% | 19,244 |
| Feb 2, 2026 | 14,700.00 | 14,700.00 | 13,950.00 | 14,140.00 | 13,923.15 | -3.81% | 19,258 |
| Jan 30, 2026 | 14,340.00 | 14,720.00 | 14,320.00 | 14,700.00 | 14,474.56 | 2.51% | 6,712 |
| Jan 29, 2026 | 14,600.00 | 14,600.00 | 14,260.00 | 14,340.00 | 14,120.09 | -1.78% | 33,593 |
| Jan 28, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,376.10 | -0.21% | 18,976 |
| Jan 27, 2026 | 14,300.00 | 14,750.00 | 14,090.00 | 14,630.00 | 14,405.64 | 2.31% | 28,225 |
| Jan 26, 2026 | 14,250.00 | 14,300.00 | 13,920.00 | 14,300.00 | 14,080.70 | 0.35% | 10,178 |
| Jan 23, 2026 | 13,950.00 | 14,340.00 | 13,880.00 | 14,250.00 | 14,031.47 | 2.81% | 26,257 |
| Jan 22, 2026 | 14,000.00 | 14,270.00 | 13,600.00 | 13,860.00 | 13,647.45 | -1.00% | 18,894 |
| Jan 21, 2026 | 13,760.00 | 14,000.00 | 13,470.00 | 14,000.00 | 13,785.30 | 1.74% | 29,729 |
| Jan 20, 2026 | 13,820.00 | 13,980.00 | 13,420.00 | 13,760.00 | 13,548.98 | -0.43% | 13,531 |
| Jan 19, 2026 | 14,290.00 | 14,300.00 | 13,730.00 | 13,820.00 | 13,608.06 | -3.29% | 9,656 |
| Jan 16, 2026 | 13,920.00 | 16,000.00 | 13,900.00 | 14,290.00 | 14,070.85 | 3.18% | 7,844 |
| Jan 15, 2026 | 13,880.00 | 14,080.00 | 13,500.00 | 13,850.00 | 13,637.60 | -0.22% | 12,237 |
| Jan 14, 2026 | 13,630.00 | 14,050.00 | 13,520.00 | 13,880.00 | 13,667.14 | 1.83% | 8,252 |
| Jan 13, 2026 | 13,220.00 | 13,630.00 | 13,110.00 | 13,630.00 | 13,420.97 | 3.89% | 33,047 |
| Jan 12, 2026 | 12,850.00 | 13,350.00 | 12,750.00 | 13,120.00 | 12,918.79 | 2.10% | 52,453 |
| Jan 9, 2026 | 12,660.00 | 12,910.00 | 12,660.00 | 12,850.00 | 12,652.94 | 1.50% | 2,136 |
| Jan 8, 2026 | 12,920.00 | 12,970.00 | 12,570.00 | 12,660.00 | 12,465.85 | -2.01% | 7,830 |
| Jan 7, 2026 | 12,720.00 | 13,070.00 | 12,720.00 | 12,920.00 | 12,721.86 | 1.57% | 9,311 |
| Jan 6, 2026 | 12,650.00 | 12,880.00 | 12,610.00 | 12,720.00 | 12,524.93 | 0.55% | 3,970 |
| Jan 5, 2026 | 12,040.00 | 12,650.00 | 12,040.00 | 12,650.00 | 12,456.00 | 5.07% | 14,308 |
| Jan 1, 2026 | 11,980.00 | 12,090.00 | 11,850.00 | 12,040.00 | 11,855.36 | 0.50% | 5,812 |
| Dec 31, 2025 | 12,010.00 | 12,160.00 | 11,730.00 | 11,980.00 | 11,796.28 | -0.25% | 12,751 |
| Dec 30, 2025 | 11,780.00 | 12,160.00 | 11,780.00 | 12,010.00 | 11,825.82 | 2.13% | 26,686 |
| Dec 29, 2025 | 11,660.00 | 11,780.00 | 11,440.00 | 11,760.00 | 11,579.65 | 0.86% | 8,857 |
| Dec 28, 2025 | 11,300.00 | 11,770.00 | 11,070.00 | 11,660.00 | 11,481.19 | 3.19% | 9,533 |
| Dec 25, 2025 | 11,180.00 | 11,380.00 | 10,950.00 | 11,300.00 | 11,126.71 | -0.26% | 40,025 |
| Dec 24, 2025 | 11,230.00 | 11,380.00 | 11,230.00 | 11,330.00 | 11,156.25 | 0.89% | 21,167 |
| Dec 23, 2025 | 11,190.00 | 11,370.00 | 11,100.00 | 11,230.00 | 11,057.78 | 0.36% | 19,141 |
| Dec 22, 2025 | 11,290.00 | 11,290.00 | 11,050.00 | 11,190.00 | 11,018.39 | -0.89% | 9,305 |
| Dec 21, 2025 | 11,400.00 | 11,530.00 | 11,190.00 | 11,290.00 | 11,116.86 | -0.96% | 3,798 |
| Dec 18, 2025 | 11,440.00 | 11,590.00 | 11,320.00 | 11,400.00 | 11,225.17 | -0.87% | 16,708 |
| Dec 17, 2025 | 11,500.00 | 11,770.00 | 11,390.00 | 11,500.00 | 11,323.64 | - | 16,996 |
| Dec 16, 2025 | 11,480.00 | 11,690.00 | 11,430.00 | 11,500.00 | 11,323.64 | 0.70% | 13,394 |
| Dec 15, 2025 | 11,260.00 | 11,450.00 | 11,220.00 | 11,420.00 | 11,244.87 | 1.42% | 9,864 |
| Dec 14, 2025 | 11,260.00 | 11,300.00 | 11,190.00 | 11,260.00 | 11,087.32 | - | 1,359 |
| Dec 11, 2025 | 11,110.00 | 11,300.00 | 11,060.00 | 11,260.00 | 11,087.32 | 1.62% | 14,094 |
| Dec 10, 2025 | 10,900.00 | 11,090.00 | 10,790.00 | 11,080.00 | 10,910.08 | 1.65% | 9,171 |
| Dec 9, 2025 | 11,060.00 | 11,210.00 | 10,780.00 | 10,900.00 | 10,732.84 | -1.45% | 4,661 |
| Dec 8, 2025 | 11,060.00 | 11,250.00 | 10,840.00 | 11,060.00 | 10,890.39 | - | 27,327 |
| Dec 7, 2025 | 11,340.00 | 11,500.00 | 10,840.00 | 11,060.00 | 10,890.39 | -2.47% | 7,016 |
| Dec 4, 2025 | 11,180.00 | 11,340.00 | 10,990.00 | 11,340.00 | 11,166.09 | 1.43% | 16,642 |
| Dec 3, 2025 | 10,940.00 | 11,180.00 | 10,860.00 | 11,180.00 | 11,008.55 | 2.19% | 14,394 |
| Dec 2, 2025 | 10,440.00 | 11,180.00 | 10,430.00 | 10,940.00 | 10,772.23 | 4.79% | 22,852 |
| Dec 1, 2025 | 10,650.00 | 10,650.00 | 10,140.00 | 10,440.00 | 10,279.89 | -1.97% | 22,272 |
| Nov 30, 2025 | 10,360.00 | 10,750.00 | 10,360.00 | 10,650.00 | 10,486.67 | 2.80% | 4,633 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,201.12 | -1.33% | 6,478 |
| Nov 26, 2025 | 9,998.00 | 10,500.00 | 9,998.00 | 10,500.00 | 10,338.97 | 5.02% | 21,452 |
| Nov 25, 2025 | 10,600.00 | 10,620.00 | 9,960.00 | 9,998.00 | 9,844.67 | -6.65% | 35,724 |
| Nov 24, 2025 | 10,840.00 | 10,840.00 | 10,390.00 | 10,710.00 | 10,435.96 | 1.71% | 38,112 |
| Nov 23, 2025 | 10,590.00 | 10,670.00 | 10,480.00 | 10,530.00 | 10,260.56 | -0.57% | 1,413 |
| Nov 20, 2025 | 10,780.00 | 10,960.00 | 10,560.00 | 10,590.00 | 10,319.03 | -1.76% | 9,458 |
| Nov 19, 2025 | 10,730.00 | 11,500.00 | 10,610.00 | 10,780.00 | 10,504.17 | 0.47% | 14,474 |
| Nov 18, 2025 | 11,090.00 | 11,090.00 | 10,620.00 | 10,730.00 | 10,455.45 | -3.25% | 32,575 |
| Nov 17, 2025 | 10,920.00 | 11,240.00 | 10,730.00 | 11,090.00 | 10,806.24 | 1.56% | 12,262 |
| Nov 16, 2025 | 10,870.00 | 11,030.00 | 10,690.00 | 10,920.00 | 10,640.59 | 0.46% | 2,080 |
| Nov 13, 2025 | 10,830.00 | 11,070.00 | 10,820.00 | 10,870.00 | 10,591.86 | 0.37% | 11,216 |
| Nov 12, 2025 | 10,830.00 | 10,950.00 | 10,660.00 | 10,830.00 | 10,552.89 | - | 12,872 |
| Nov 11, 2025 | 10,530.00 | 11,220.00 | 10,440.00 | 10,830.00 | 10,552.89 | 2.85% | 49,806 |
| Nov 10, 2025 | 10,970.00 | 11,610.00 | 10,530.00 | 10,530.00 | 10,260.56 | -4.10% | 65,770 |
| Nov 9, 2025 | 10,950.00 | 11,020.00 | 10,950.00 | 10,980.00 | 10,699.05 | 0.27% | 1,550 |
| Nov 6, 2025 | 10,860.00 | 10,950.00 | 10,840.00 | 10,950.00 | 10,669.82 | 0.83% | 172,106 |
| Nov 5, 2025 | 10,510.00 | 10,980.00 | 10,420.00 | 10,860.00 | 10,582.12 | 3.33% | 13,985 |
| Nov 4, 2025 | 10,740.00 | 10,790.00 | 10,420.00 | 10,510.00 | 10,241.08 | -2.14% | 21,493 |
| Nov 3, 2025 | 10,890.00 | 10,960.00 | 10,690.00 | 10,740.00 | 10,465.19 | -1.38% | 7,346 |
| Nov 2, 2025 | 10,550.00 | 11,000.00 | 10,480.00 | 10,890.00 | 10,611.35 | 3.22% | 4,839 |
| Oct 30, 2025 | 10,260.00 | 10,550.00 | 10,080.00 | 10,550.00 | 10,280.05 | 2.93% | 21,672 |
| Oct 29, 2025 | 10,130.00 | 10,440.00 | 10,060.00 | 10,250.00 | 9,987.73 | 1.18% | 7,219 |
| Oct 28, 2025 | 10,370.00 | 10,470.00 | 9,883.00 | 10,130.00 | 9,870.80 | -2.31% | 5,315 |
| Oct 27, 2025 | 10,580.00 | 10,570.00 | 10,330.00 | 10,370.00 | 10,104.66 | -1.98% | 12,230 |
| Oct 26, 2025 | 10,270.00 | 10,700.00 | 10,270.00 | 10,580.00 | 10,309.29 | 3.02% | 5,456 |
| Oct 23, 2025 | 10,110.00 | 10,450.00 | 10,050.00 | 10,270.00 | 10,007.22 | 1.58% | 104,265 |
| Oct 22, 2025 | 10,050.00 | 10,260.00 | 9,900.00 | 10,110.00 | 9,851.31 | 0.60% | 30,669 |
| Oct 21, 2025 | 10,040.00 | 10,260.00 | 9,887.00 | 10,050.00 | 9,792.85 | 0.10% | 11,381 |
| Oct 20, 2025 | 10,160.00 | 10,360.00 | 9,750.00 | 10,040.00 | 9,783.10 | 1.36% | 14,617 |
| Oct 19, 2025 | 10,210.00 | 10,330.00 | 9,742.00 | 9,905.00 | 9,651.56 | -2.99% | 6,141 |
| Oct 16, 2025 | 10,420.00 | 10,580.00 | 9,881.00 | 10,210.00 | 9,948.75 | -2.02% | 24,663 |