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 |