Want to see IL:DLEA full AI Analyst Report?
Delek Automotiv (DLEA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,690.00 | 1,729.00 | 1,666.00 | 1,671.00 | 1,671.00 | -1.12% | 202,053 | 1.04 |
| Oct 30, 2026 | 1,694.00 | 1,723.00 | 1,673.00 | 1,690.00 | 1,690.00 | -2.82% | 80,023 | 0.41 |
| Oct 29, 2026 | 1,708.00 | 1,773.00 | 1,689.00 | 1,739.00 | 1,739.00 | +2.90% | 92,971 | 0.48 |
| Oct 28, 2026 | 1,787.00 | 1,787.00 | 1,690.00 | 1,690.00 | 1,690.00 | -5.43% | 110,556 | 0.57 |
| Oct 26, 2026 | 1,793.00 | 1,856.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.43% | 127,690 | 0.66 |
| Oct 23, 2026 | 1,767.00 | 1,839.00 | 1,767.00 | 1,813.00 | 1,813.00 | +1.17% | 84,977 | 0.44 |
| Oct 22, 2026 | 1,732.00 | 1,812.00 | 1,704.00 | 1,792.00 | 1,792.00 | +3.46% | 81,811 | 0.43 |
| Oct 21, 2026 | 1,762.00 | 1,762.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.70% | 58,613 | 0.30 |
| Oct 20, 2026 | 1,727.00 | 1,793.00 | 1,727.00 | 1,762.00 | 1,762.00 | +2.03% | 59,416 | 0.31 |
| Oct 19, 2026 | 1,761.00 | 1,765.00 | 1,712.00 | 1,727.00 | 1,727.00 | -1.93% | 96,326 | 0.49 |
| Oct 16, 2026 | 1,783.00 | 1,786.00 | 1,743.00 | 1,761.00 | 1,761.00 | -0.56% | 29,509 | 0.15 |
| Oct 15, 2026 | 1,782.00 | 1,792.00 | 1,739.00 | 1,771.00 | 1,771.00 | -0.62% | 54,474 | 0.27 |
| Oct 14, 2026 | 1,760.00 | 1,799.00 | 1,755.00 | 1,782.00 | 1,782.00 | +1.25% | 89,870 | 0.45 |
| Oct 13, 2026 | 1,722.00 | 1,769.00 | 1,721.00 | 1,760.00 | 1,760.00 | +2.21% | 45,451 | 0.22 |
| Oct 12, 2026 | 1,688.00 | 1,745.00 | 1,660.00 | 1,722.00 | 1,722.00 | +2.01% | 46,885 | 0.23 |
| Oct 09, 2026 | 1,675.00 | 1,705.00 | 1,673.00 | 1,688.00 | 1,688.00 | +0.78% | 69,495 | 0.34 |
| Oct 08, 2026 | 1,671.00 | 1,696.00 | 1,630.00 | 1,675.00 | 1,675.00 | +0.24% | 123,592 | 0.61 |
| Oct 07, 2026 | 1,686.00 | 1,724.00 | 1,661.00 | 1,671.00 | 1,671.00 | -0.89% | 77,743 | 0.38 |
| Oct 06, 2026 | 1,707.00 | 1,743.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.23% | 36,731 | 0.18 |
| Oct 05, 2026 | 1,744.00 | 1,753.00 | 1,667.00 | 1,707.00 | 1,707.00 | -2.12% | 71,218 | 0.34 |
| Oct 01, 2026 | 1,790.00 | 1,798.00 | 1,739.00 | 1,744.00 | 1,744.00 | -2.57% | 75,021 | 0.36 |
| Sep 30, 2026 | 1,759.00 | 1,790.00 | 1,749.00 | 1,790.00 | 1,790.00 | +1.76% | 71,948 | 0.34 |
| Sep 29, 2026 | 1,750.00 | 1,781.00 | 1,748.00 | 1,759.00 | 1,759.00 | +0.51% | 33,944 | 0.16 |
| Sep 28, 2026 | 1,708.00 | 1,757.00 | 1,708.00 | 1,750.00 | 1,750.00 | -0.68% | 23,102 | 0.11 |
| Sep 24, 2026 | 1,726.00 | 1,775.00 | 1,705.00 | 1,762.00 | 1,762.00 | -0.79% | 133,139 | 0.61 |
| Sep 23, 2026 | 1,762.00 | 1,796.00 | 1,738.00 | 1,776.00 | 1,776.00 | +1.20% | 50,022 | 0.23 |
| Sep 22, 2026 | 1,770.00 | 1,798.00 | 1,723.00 | 1,755.00 | 1,755.00 | +0.06% | 129,074 | 0.59 |
| Sep 17, 2026 | 1,757.00 | 1,770.00 | 1,730.00 | 1,754.00 | 1,754.00 | -0.17% | 143,100 | 0.64 |
| Sep 16, 2026 | 1,731.00 | 1,786.00 | 1,731.00 | 1,757.00 | 1,757.00 | +1.50% | 86,995 | 0.39 |
| Sep 15, 2026 | 1,778.00 | 1,780.00 | 1,730.00 | 1,731.00 | 1,731.00 | -2.64% | 101,652 | 0.45 |
| Sep 14, 2026 | 1,833.00 | 1,833.00 | 1,756.00 | 1,778.00 | 1,778.00 | -3.00% | 126,224 | 0.55 |
| Sep 10, 2026 | 1,900.00 | 1,915.00 | 1,818.00 | 1,833.00 | 1,833.00 | -3.53% | 59,240 | 0.26 |
| Sep 09, 2026 | 1,892.00 | 1,929.00 | 1,892.00 | 1,900.00 | 1,900.00 | +0.42% | 100,183 | 0.44 |
| Sep 08, 2026 | 1,947.00 | 1,951.00 | 1,889.00 | 1,892.00 | 1,892.00 | -2.82% | 98,153 | 0.43 |
| Sep 07, 2026 | 2,077.00 | 2,078.00 | 1,942.00 | 1,947.00 | 1,947.00 | -6.26% | 156,069 | 0.68 |
| Sep 04, 2026 | 2,005.00 | 2,152.00 | 1,987.00 | 2,077.00 | 2,077.00 | +3.59% | 144,747 | 0.62 |
| Sep 03, 2026 | 1,900.00 | 2,019.00 | 1,900.00 | 2,005.00 | 2,005.00 | +5.14% | 161,755 | 0.70 |
| Sep 02, 2026 | 1,935.00 | 1,947.00 | 1,902.00 | 1,907.00 | 1,907.00 | -1.45% | 88,113 | 0.38 |
| Sep 01, 2026 | 1,912.00 | 1,987.00 | 1,889.00 | 1,935.00 | 1,935.00 | -0.77% | 180,802 | 0.78 |
| Aug 31, 2026 | 1,824.00 | 1,964.00 | 1,824.00 | 1,950.00 | 1,950.00 | +4.84% | 2,021,363 | 9.54 |
| Aug 28, 2026 | 1,885.00 | 1,885.00 | 1,765.00 | 1,860.00 | 1,860.00 | -1.33% | 213,717 | 1.01 |
| Aug 27, 2026 | 1,777.00 | 1,981.00 | 1,769.00 | 1,885.00 | 1,885.00 | +17.96% | 1,101,245 | 5.59 |
| Aug 26, 2026 | 1,450.00 | 1,598.00 | 1,422.00 | 1,598.00 | 1,598.00 | +10.21% | 296,776 | 1.53 |
| Aug 25, 2026 | 1,416.00 | 1,471.00 | 1,405.00 | 1,450.00 | 1,450.00 | +2.40% | 328,900 | 1.70 |
| Aug 24, 2026 | 1,450.00 | 1,474.00 | 1,379.00 | 1,416.00 | 1,416.00 | -0.07% | 403,084 | 2.13 |
| Aug 21, 2026 | 1,410.00 | 1,430.00 | 1,395.00 | 1,417.00 | 1,417.00 | +0.00% | 142,348 | 0.75 |
| Aug 20, 2026 | 1,467.00 | 1,467.00 | 1,410.00 | 1,417.00 | 1,417.00 | -1.94% | 103,762 | 0.53 |
| Aug 19, 2026 | 1,465.00 | 1,500.00 | 1,444.00 | 1,445.00 | 1,445.00 | -1.37% | 138,538 | 0.71 |
| Aug 18, 2026 | 1,461.00 | 1,501.00 | 1,461.00 | 1,465.00 | 1,465.00 | +0.27% | 135,845 | 0.69 |
| Aug 17, 2026 | 1,421.00 | 1,508.00 | 1,421.00 | 1,461.00 | 1,461.00 | +0.83% | 320,441 | 1.64 |
