Delta Israel Brands Ltd (TLV:DLTI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 11,340
+160 (1.43%)
At close: Dec 4, 2025
Delta Israel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,180.00 | 11,340.00 | 10,990.00 | 11,340.00 | 11,340.00 | 1.43% | 16,642 |
| Dec 3, 2025 | 10,940.00 | 11,180.00 | 10,860.00 | 11,180.00 | 11,180.00 | 2.19% | 14,394 |
| Dec 2, 2025 | 10,440.00 | 11,180.00 | 10,430.00 | 10,940.00 | 10,940.00 | 4.79% | 22,852 |
| Dec 1, 2025 | 10,650.00 | 10,650.00 | 10,140.00 | 10,440.00 | 10,440.00 | -1.97% | 22,272 |
| Nov 30, 2025 | 10,360.00 | 10,750.00 | 10,360.00 | 10,650.00 | 10,650.00 | 2.80% | 4,633 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,360.00 | -1.33% | 6,478 |
| Nov 26, 2025 | 9,998.00 | 10,500.00 | 9,998.00 | 10,500.00 | 10,500.00 | 5.02% | 21,452 |
| Nov 25, 2025 | 10,600.00 | 10,620.00 | 9,960.00 | 9,998.00 | 9,998.00 | -6.65% | 35,724 |
| Nov 24, 2025 | 10,840.00 | 10,840.00 | 10,390.00 | 10,710.00 | 10,598.49 | 1.71% | 38,112 |
| Nov 23, 2025 | 10,590.00 | 10,670.00 | 10,480.00 | 10,530.00 | 10,420.37 | -0.57% | 1,413 |
| Nov 20, 2025 | 10,780.00 | 10,960.00 | 10,560.00 | 10,590.00 | 10,479.74 | -1.76% | 9,458 |
| Nov 19, 2025 | 10,730.00 | 11,500.00 | 10,610.00 | 10,780.00 | 10,667.77 | 0.47% | 14,474 |
| Nov 18, 2025 | 11,090.00 | 11,090.00 | 10,620.00 | 10,730.00 | 10,618.29 | -3.25% | 32,575 |
| Nov 17, 2025 | 10,920.00 | 11,240.00 | 10,730.00 | 11,090.00 | 10,974.54 | 1.56% | 12,262 |
| Nov 16, 2025 | 10,870.00 | 11,030.00 | 10,690.00 | 10,920.00 | 10,806.31 | 0.46% | 2,080 |
| Nov 13, 2025 | 10,830.00 | 11,070.00 | 10,820.00 | 10,870.00 | 10,756.83 | 0.37% | 11,216 |
| Nov 12, 2025 | 10,830.00 | 10,950.00 | 10,660.00 | 10,830.00 | 10,717.25 | - | 12,872 |
| Nov 11, 2025 | 10,530.00 | 11,220.00 | 10,440.00 | 10,830.00 | 10,717.25 | 2.85% | 49,806 |
| Nov 10, 2025 | 10,970.00 | 11,610.00 | 10,530.00 | 10,530.00 | 10,420.37 | -4.10% | 65,770 |
| Nov 9, 2025 | 10,950.00 | 11,020.00 | 10,950.00 | 10,980.00 | 10,865.68 | 0.27% | 1,550 |
| Nov 6, 2025 | 10,860.00 | 10,950.00 | 10,840.00 | 10,950.00 | 10,836.00 | 0.83% | 172,106 |
| Nov 5, 2025 | 10,510.00 | 10,980.00 | 10,420.00 | 10,860.00 | 10,746.93 | 3.33% | 13,985 |
| Nov 4, 2025 | 10,740.00 | 10,790.00 | 10,420.00 | 10,510.00 | 10,400.58 | -2.14% | 21,493 |
| Nov 3, 2025 | 10,890.00 | 10,960.00 | 10,690.00 | 10,740.00 | 10,628.18 | -1.38% | 7,346 |
| Nov 2, 2025 | 10,550.00 | 11,000.00 | 10,480.00 | 10,890.00 | 10,776.62 | 3.22% | 4,839 |
| Oct 30, 2025 | 10,260.00 | 10,550.00 | 10,080.00 | 10,550.00 | 10,440.16 | 2.93% | 21,672 |
| Oct 29, 2025 | 10,130.00 | 10,440.00 | 10,060.00 | 10,250.00 | 10,143.28 | 1.18% | 7,219 |
| Oct 28, 2025 | 10,370.00 | 10,470.00 | 9,883.00 | 10,130.00 | 10,024.53 | -2.31% | 5,315 |
| Oct 27, 2025 | 10,580.00 | 10,570.00 | 10,330.00 | 10,370.00 | 10,262.03 | -1.98% | 12,230 |
| Oct 26, 2025 | 10,270.00 | 10,700.00 | 10,270.00 | 10,580.00 | 10,469.85 | 3.02% | 5,456 |
| Oct 23, 2025 | 10,110.00 | 10,450.00 | 10,050.00 | 10,270.00 | 10,163.08 | 1.58% | 104,265 |
| Oct 22, 2025 | 10,050.00 | 10,260.00 | 9,900.00 | 10,110.00 | 10,004.74 | 0.60% | 30,669 |
| Oct 21, 2025 | 10,040.00 | 10,260.00 | 9,887.00 | 10,050.00 | 9,945.37 | 0.10% | 11,381 |
| Oct 20, 2025 | 10,160.00 | 10,360.00 | 9,750.00 | 10,040.00 | 9,935.47 | 1.36% | 14,617 |
| Oct 19, 2025 | 10,210.00 | 10,330.00 | 9,742.00 | 9,905.00 | 9,801.88 | -2.99% | 6,141 |
| Oct 16, 2025 | 10,420.00 | 10,580.00 | 9,881.00 | 10,210.00 | 10,103.70 | -2.02% | 24,663 |
| Oct 15, 2025 | 9,925.00 | 10,460.00 | 9,925.00 | 10,420.00 | 10,311.51 | 4.99% | 18,104 |
| Oct 12, 2025 | 10,400.00 | 10,400.00 | 9,894.00 | 9,925.00 | 9,821.67 | -4.57% | 4,742 |
| Oct 9, 2025 | 9,818.00 | 10,520.00 | 9,818.00 | 10,400.00 | 10,291.72 | 5.93% | 13,721 |
| Oct 8, 2025 | 9,807.00 | 10,290.00 | 9,240.00 | 9,818.00 | 9,715.78 | 0.11% | 14,239 |
| Oct 5, 2025 | 9,640.00 | 10,300.00 | 9,640.00 | 9,807.00 | 9,704.90 | 1.73% | 3,838 |
| Sep 30, 2025 | 9,333.00 | 9,862.00 | 9,333.00 | 9,640.00 | 9,539.63 | 3.29% | 11,474 |
| Sep 29, 2025 | 9,802.00 | 9,905.00 | 9,315.00 | 9,333.00 | 9,235.83 | -4.70% | 17,519 |
| Sep 28, 2025 | 9,515.00 | 9,913.00 | 9,515.00 | 9,793.00 | 9,691.04 | 2.92% | 3,113 |
| Sep 25, 2025 | 9,597.00 | 9,597.00 | 9,310.00 | 9,515.00 | 9,415.94 | 1.80% | 17,403 |
| Sep 21, 2025 | 9,329.00 | 9,438.00 | 9,329.00 | 9,347.00 | 9,249.69 | -0.49% | 4,860 |
| Sep 18, 2025 | 9,446.00 | 9,573.00 | 9,331.00 | 9,393.00 | 9,295.21 | -0.56% | 13,119 |
| Sep 17, 2025 | 9,731.00 | 9,827.00 | 9,333.00 | 9,446.00 | 9,347.65 | -2.93% | 14,922 |
| Sep 16, 2025 | 9,575.00 | 9,999.00 | 9,330.00 | 9,731.00 | 9,629.69 | 1.63% | 8,158 |
| Sep 15, 2025 | 9,451.00 | 9,757.00 | 9,368.00 | 9,575.00 | 9,475.31 | 1.31% | 7,580 |
| Sep 14, 2025 | 9,699.00 | 9,699.00 | 9,411.00 | 9,451.00 | 9,352.60 | -2.56% | 1,471 |
| Sep 11, 2025 | 9,679.00 | 9,835.00 | 9,556.00 | 9,699.00 | 9,598.02 | -0.80% | 8,583 |
| Sep 10, 2025 | 9,855.00 | 9,967.00 | 9,640.00 | 9,777.00 | 9,675.21 | -0.79% | 43,418 |
| Sep 9, 2025 | 9,800.00 | 9,977.00 | 9,642.00 | 9,855.00 | 9,752.40 | 0.56% | 11,553 |
| Sep 8, 2025 | 9,533.00 | 9,837.00 | 9,427.00 | 9,800.00 | 9,697.97 | 2.96% | 15,398 |
| Sep 7, 2025 | 9,373.00 | 9,629.00 | 9,372.00 | 9,518.00 | 9,418.91 | 1.55% | 3,106 |
| Sep 4, 2025 | 9,327.00 | 9,449.00 | 9,320.00 | 9,373.00 | 9,275.41 | 0.49% | 72,084 |
| Sep 3, 2025 | 9,281.00 | 9,527.00 | 9,281.00 | 9,327.00 | 9,229.89 | 0.50% | 19,601 |
| Sep 2, 2025 | 9,900.00 | 9,900.00 | 9,281.00 | 9,281.00 | 9,184.37 | -4.53% | 25,499 |
| Sep 1, 2025 | 9,646.00 | 9,869.00 | 9,470.00 | 9,721.00 | 9,619.79 | 0.78% | 5,632 |
| Aug 31, 2025 | 9,450.00 | 9,999.00 | 9,450.00 | 9,646.00 | 9,545.57 | 2.07% | 3,293 |
| Aug 28, 2025 | 9,076.00 | 9,633.00 | 9,076.00 | 9,450.00 | 9,351.61 | 2.42% | 20,851 |
| Aug 27, 2025 | 9,312.00 | 9,379.00 | 9,152.00 | 9,227.00 | 9,130.93 | -0.91% | 14,552 |
| Aug 26, 2025 | 9,264.00 | 9,364.00 | 9,185.00 | 9,312.00 | 9,215.05 | -0.11% | 6,375 |
| Aug 25, 2025 | 9,729.00 | 9,729.00 | 9,130.00 | 9,322.00 | 9,167.70 | -4.18% | 20,250 |
| Aug 24, 2025 | 9,696.00 | 9,778.00 | 9,635.00 | 9,729.00 | 9,567.96 | 0.34% | 6,416 |
| Aug 21, 2025 | 9,696.00 | 9,699.00 | 9,563.00 | 9,696.00 | 9,535.51 | - | 9,741 |
| Aug 20, 2025 | 9,442.00 | 9,696.00 | 9,268.00 | 9,696.00 | 9,535.51 | 2.69% | 10,735 |
| Aug 19, 2025 | 8,868.00 | 9,597.00 | 8,868.00 | 9,442.00 | 9,285.71 | 6.47% | 16,733 |
| Aug 18, 2025 | 8,906.00 | 8,932.00 | 8,760.00 | 8,868.00 | 8,721.21 | -0.43% | 4,391 |
| Aug 17, 2025 | 8,835.00 | 9,000.00 | 8,800.00 | 8,906.00 | 8,758.59 | 0.80% | 2,598 |
| Aug 14, 2025 | 8,892.00 | 8,982.00 | 8,692.00 | 8,835.00 | 8,688.76 | -0.64% | 16,270 |
| Aug 13, 2025 | 8,478.00 | 8,892.00 | 8,478.00 | 8,892.00 | 8,744.82 | 4.88% | 14,719 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,437.00 | 8,478.00 | 8,337.67 | -4.04% | 9,119 |
| Aug 11, 2025 | 9,495.00 | 9,495.00 | 8,662.00 | 8,835.00 | 8,688.76 | 0.16% | 10,132 |
| Aug 10, 2025 | 8,290.00 | 8,926.00 | 8,290.00 | 8,821.00 | 8,674.99 | 6.73% | 7,623 |
| Aug 7, 2025 | 8,000.00 | 8,580.00 | 8,000.00 | 8,265.00 | 8,128.20 | 3.31% | 123,441 |
| Aug 6, 2025 | 8,397.00 | 8,534.00 | 8,000.00 | 8,000.00 | 7,867.58 | -4.73% | 17,909 |
| Aug 5, 2025 | 8,820.00 | 8,909.00 | 8,397.00 | 8,397.00 | 8,258.01 | -4.80% | 23,115 |
| Aug 4, 2025 | 8,762.00 | 8,820.00 | 8,602.00 | 8,820.00 | 8,674.01 | 0.26% | 13,066 |
| Jul 31, 2025 | 9,043.00 | 9,080.00 | 8,611.00 | 8,797.00 | 8,651.39 | -2.72% | 10,175 |
| Jul 30, 2025 | 9,175.00 | 9,175.00 | 8,944.00 | 9,043.00 | 8,893.32 | -1.44% | 8,015 |
| Jul 29, 2025 | 9,201.00 | 9,242.00 | 9,102.00 | 9,175.00 | 9,023.13 | -0.85% | 5,493 |
| Jul 28, 2025 | 9,055.00 | 9,469.00 | 9,052.00 | 9,254.00 | 9,100.83 | 2.20% | 13,223 |
| Jul 27, 2025 | 9,204.00 | 9,208.00 | 9,004.00 | 9,055.00 | 8,905.12 | -1.62% | 5,972 |
| Jul 24, 2025 | 9,696.00 | 9,696.00 | 9,197.00 | 9,204.00 | 9,051.65 | -2.81% | 8,716 |
| Jul 23, 2025 | 9,197.00 | 9,501.00 | 9,197.00 | 9,470.00 | 9,313.25 | 2.97% | 11,955 |
| Jul 22, 2025 | 9,497.00 | 9,508.00 | 9,171.00 | 9,197.00 | 9,044.77 | -3.16% | 16,425 |
| Jul 21, 2025 | 9,843.00 | 9,843.00 | 9,440.00 | 9,497.00 | 9,339.80 | -3.52% | 15,854 |
| Jul 20, 2025 | 9,687.00 | 9,859.00 | 9,590.00 | 9,843.00 | 9,680.08 | 1.61% | 5,530 |
| Jul 17, 2025 | 9,431.00 | 9,778.00 | 9,430.00 | 9,687.00 | 9,526.66 | 2.71% | 7,865 |
| Jul 16, 2025 | 9,207.00 | 9,463.00 | 9,118.00 | 9,431.00 | 9,274.90 | 2.43% | 5,569 |
| Jul 15, 2025 | 9,092.00 | 9,301.00 | 9,043.00 | 9,207.00 | 9,054.60 | 1.30% | 18,434 |
| Jul 14, 2025 | 9,287.00 | 9,287.00 | 8,954.00 | 9,089.00 | 8,938.56 | -2.13% | 11,554 |
| Jul 13, 2025 | 9,793.00 | 9,793.00 | 9,254.00 | 9,287.00 | 9,133.28 | -5.17% | 7,326 |
| Jul 10, 2025 | 9,885.00 | 10,000.00 | 9,649.00 | 9,793.00 | 9,630.90 | -0.54% | 10,285 |
| Jul 9, 2025 | 9,600.00 | 10,060.00 | 9,592.00 | 9,846.00 | 9,683.03 | 2.56% | 125,602 |
| Jul 8, 2025 | 9,800.00 | 9,839.00 | 9,582.00 | 9,600.00 | 9,441.10 | -2.04% | 157,546 |
| Jul 7, 2025 | 9,820.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,637.79 | 0.03% | 165,362 |
| Jul 6, 2025 | 9,739.00 | 9,999.00 | 9,738.00 | 9,797.00 | 9,634.84 | 0.60% | 8,190 |