Delek Group Ltd. (TLV:DLEKG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 86,030
+360 (0.42%)
At close: Dec 4, 2025
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 80,680.00 | 81,540.00 | 79,750.00 | 81,540.00 | 80,146.20 | 1.14% | 26,743 |
| Oct 15, 2025 | 83,750.00 | 83,750.00 | 80,620.00 | 80,620.00 | 79,241.93 | -3.45% | 40,590 |
| Oct 12, 2025 | 83,670.00 | 83,860.00 | 82,500.00 | 83,500.00 | 82,072.70 | -1.91% | 22,382 |
| Oct 9, 2025 | 83,000.00 | 85,130.00 | 83,000.00 | 85,130.00 | 83,674.84 | 3.01% | 31,606 |
| Oct 8, 2025 | 82,850.00 | 82,850.00 | 81,630.00 | 82,640.00 | 81,227.40 | -0.25% | 17,135 |
| Oct 5, 2025 | 82,000.00 | 82,850.00 | 81,640.00 | 82,850.00 | 81,433.81 | 3.47% | 34,191 |
| Sep 30, 2025 | 78,530.00 | 80,090.00 | 78,500.00 | 80,070.00 | 78,701.33 | 2.52% | 71,831 |
| Sep 29, 2025 | 78,000.00 | 78,840.00 | 77,400.00 | 78,100.00 | 76,765.01 | 0.58% | 36,866 |
| Sep 28, 2025 | 77,200.00 | 77,990.00 | 77,200.00 | 77,650.00 | 76,322.70 | 1.50% | 19,304 |
| Sep 25, 2025 | 75,680.00 | 76,520.00 | 75,070.00 | 76,500.00 | 75,192.35 | 2.40% | 45,449 |
| Sep 21, 2025 | 75,730.00 | 76,590.00 | 74,500.00 | 74,710.00 | 73,432.95 | -1.35% | 41,660 |
| Sep 18, 2025 | 74,000.00 | 75,740.00 | 73,910.00 | 75,730.00 | 74,435.52 | 2.34% | 53,162 |
| Sep 17, 2025 | 76,900.00 | 77,360.00 | 73,940.00 | 74,000.00 | 72,735.09 | -3.04% | 35,606 |
| Sep 16, 2025 | 75,460.00 | 76,870.00 | 73,500.00 | 76,320.00 | 75,015.43 | 1.14% | 65,198 |
| Sep 15, 2025 | 77,070.00 | 77,400.00 | 74,500.00 | 75,460.00 | 74,170.13 | -2.09% | 40,979 |