De'Longhi S.p.A. (BIT:DLG)
Italy
· Delayed Price · Currency is EUR 36.74
+0.30 (0.82%)
Mar 5, 2026, 12:50 PM CET
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.46 | 36.50 | 36.10 | 36.48 | - | 0.11% | 3,895 |
| Mar 4, 2026 | 35.90 | 37.00 | 35.72 | 36.44 | 36.44 | 1.22% | 155,338 |
| Mar 3, 2026 | 38.22 | 38.22 | 36.00 | 36.00 | 36.00 | -5.81% | 151,003 |
| Mar 2, 2026 | 38.16 | 38.92 | 37.54 | 38.22 | 38.22 | -1.95% | 168,198 |
| Feb 27, 2026 | 39.26 | 39.30 | 38.30 | 38.98 | 38.98 | -0.71% | 149,727 |
| Feb 26, 2026 | 38.94 | 39.52 | 38.58 | 39.26 | 39.26 | 1.29% | 176,733 |
| Feb 25, 2026 | 38.38 | 39.20 | 38.22 | 38.76 | 38.76 | 0.52% | 113,953 |
| Feb 24, 2026 | 38.34 | 39.02 | 37.66 | 38.56 | 38.56 | 0.89% | 105,100 |
| Feb 23, 2026 | 39.00 | 39.50 | 38.22 | 38.22 | 38.22 | -2.15% | 95,518 |
| Feb 20, 2026 | 38.84 | 39.56 | 38.62 | 39.06 | 39.06 | 0.72% | 121,685 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.58 | 38.78 | 38.78 | -1.82% | 80,409 |
| Feb 18, 2026 | 38.94 | 39.50 | 38.62 | 39.50 | 39.50 | 1.49% | 160,465 |
| Feb 17, 2026 | 39.26 | 39.40 | 38.62 | 38.92 | 38.92 | -1.12% | 125,162 |
| Feb 16, 2026 | 38.48 | 39.36 | 38.24 | 39.36 | 39.36 | 2.29% | 140,549 |
| Feb 13, 2026 | 37.10 | 38.74 | 36.86 | 38.48 | 38.48 | 2.78% | 400,265 |
| Feb 12, 2026 | 39.02 | 39.02 | 37.20 | 37.44 | 37.44 | -2.85% | 228,065 |
| Feb 11, 2026 | 39.18 | 39.18 | 38.54 | 38.54 | 38.54 | -1.78% | 139,982 |
| Feb 10, 2026 | 38.50 | 39.24 | 38.46 | 39.24 | 39.24 | 2.29% | 104,980 |
| Feb 9, 2026 | 38.28 | 38.50 | 37.86 | 38.36 | 38.36 | 0.37% | 117,630 |
| Feb 6, 2026 | 37.34 | 38.26 | 37.02 | 38.22 | 38.22 | 1.70% | 114,838 |
| Feb 5, 2026 | 37.84 | 38.32 | 37.50 | 37.58 | 37.58 | -0.63% | 146,360 |
| Feb 4, 2026 | 36.80 | 37.82 | 36.80 | 37.82 | 37.82 | 1.89% | 160,921 |
| Feb 3, 2026 | 37.24 | 37.24 | 36.82 | 37.12 | 37.12 | -0.22% | 141,816 |
| Feb 2, 2026 | 36.76 | 37.28 | 36.72 | 37.20 | 37.20 | - | 84,459 |
| Jan 30, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | 1.92% | 98,341 |
| Jan 29, 2026 | 36.70 | 37.34 | 35.70 | 36.50 | 36.50 | -0.54% | 248,373 |
| Jan 28, 2026 | 37.28 | 37.31 | 36.68 | 36.70 | 36.70 | -1.56% | 180,210 |
| Jan 27, 2026 | 37.90 | 38.02 | 37.22 | 37.28 | 37.28 | -1.01% | 98,151 |
| Jan 26, 2026 | 36.96 | 38.02 | 36.96 | 37.66 | 37.66 | 0.86% | 137,182 |
| Jan 23, 2026 | 37.36 | 37.40 | 36.80 | 37.34 | 37.34 | -0.69% | 101,315 |
| Jan 22, 2026 | 37.50 | 38.08 | 37.26 | 37.60 | 37.60 | 1.13% | 167,598 |
| Jan 21, 2026 | 36.80 | 37.34 | 36.48 | 37.18 | 37.18 | 1.36% | 132,242 |
| Jan 20, 2026 | 37.16 | 37.16 | 36.20 | 36.68 | 36.68 | -1.98% | 125,717 |
| Jan 19, 2026 | 37.58 | 37.82 | 37.20 | 37.42 | 37.42 | -2.55% | 103,369 |
| Jan 16, 2026 | 38.50 | 38.68 | 38.18 | 38.40 | 38.40 | -0.41% | 125,577 |
| Jan 15, 2026 | 38.12 | 38.82 | 37.96 | 38.56 | 38.56 | 2.01% | 159,130 |
| Jan 14, 2026 | 37.74 | 38.46 | 37.68 | 37.80 | 37.80 | 0.48% | 127,889 |
| Jan 13, 2026 | 37.46 | 37.78 | 37.28 | 37.62 | 37.62 | - | 74,817 |
| Jan 12, 2026 | 37.82 | 37.82 | 37.34 | 37.62 | 37.62 | -0.48% | 100,159 |
| Jan 9, 2026 | 37.40 | 37.80 | 37.24 | 37.80 | 37.80 | 1.72% | 98,056 |
| Jan 8, 2026 | 37.42 | 37.66 | 36.86 | 37.16 | 37.16 | -0.59% | 160,037 |
| Jan 7, 2026 | 36.66 | 37.38 | 36.42 | 37.38 | 37.38 | 2.19% | 190,989 |
| Jan 6, 2026 | 36.42 | 36.90 | 36.24 | 36.58 | 36.58 | 0.27% | 122,230 |
| Jan 5, 2026 | 35.88 | 36.68 | 35.72 | 36.48 | 36.48 | 0.22% | 97,604 |
| Jan 2, 2026 | 36.80 | 36.82 | 36.14 | 36.40 | 36.40 | -0.27% | 64,062 |
| Dec 30, 2025 | 36.66 | 36.76 | 36.50 | 36.50 | 36.50 | -0.27% | 56,690 |
| Dec 29, 2025 | 36.70 | 36.74 | 36.46 | 36.60 | 36.60 | 0.05% | 76,525 |
| Dec 23, 2025 | 36.70 | 36.84 | 36.52 | 36.58 | 36.58 | -0.05% | 83,644 |
| Dec 22, 2025 | 36.70 | 36.86 | 36.48 | 36.60 | 36.60 | -0.27% | 94,231 |
| Dec 19, 2025 | 36.74 | 37.24 | 36.54 | 36.70 | 36.70 | - | 689,731 |
| Dec 18, 2025 | 36.00 | 37.00 | 36.00 | 36.70 | 36.70 | 1.49% | 141,655 |
| Dec 17, 2025 | 37.24 | 37.28 | 36.16 | 36.16 | 36.16 | -1.95% | 127,545 |
| Dec 16, 2025 | 36.54 | 37.10 | 36.48 | 36.88 | 36.88 | 0.44% | 131,252 |
| Dec 15, 2025 | 37.32 | 37.74 | 36.72 | 36.72 | 36.72 | -0.92% | 119,810 |
| Dec 12, 2025 | 37.96 | 38.14 | 37.04 | 37.06 | 37.06 | -1.85% | 196,729 |
| Dec 11, 2025 | 37.36 | 37.96 | 37.30 | 37.76 | 37.76 | 1.34% | 121,707 |
| Dec 10, 2025 | 37.50 | 37.90 | 37.26 | 37.26 | 37.26 | -0.32% | 166,101 |
| Dec 9, 2025 | 36.64 | 37.60 | 36.50 | 37.38 | 37.38 | 2.47% | 192,664 |
| Dec 8, 2025 | 37.24 | 37.30 | 36.48 | 36.48 | 36.48 | -2.04% | 94,020 |
| Dec 5, 2025 | 36.74 | 37.28 | 36.56 | 37.24 | 37.24 | 1.36% | 103,215 |
| Dec 4, 2025 | 36.06 | 36.74 | 35.96 | 36.74 | 36.74 | 2.34% | 116,894 |
| Dec 3, 2025 | 35.62 | 36.22 | 35.52 | 35.90 | 35.90 | 1.24% | 110,450 |
| Dec 2, 2025 | 36.36 | 36.40 | 35.46 | 35.46 | 35.46 | -2.53% | 168,263 |
| Dec 1, 2025 | 36.42 | 36.58 | 35.86 | 36.38 | 36.38 | -0.66% | 139,973 |
| Nov 28, 2025 | 36.64 | 36.92 | 36.40 | 36.62 | 36.62 | -0.44% | 136,199 |
| Nov 27, 2025 | 36.58 | 37.00 | 36.58 | 36.78 | 36.78 | 0.27% | 123,326 |
| Nov 26, 2025 | 37.36 | 37.56 | 36.38 | 36.68 | 36.68 | -0.33% | 164,727 |
| Nov 25, 2025 | 36.50 | 36.80 | 35.94 | 36.80 | 36.80 | 0.71% | 147,375 |
| Nov 24, 2025 | 35.00 | 36.54 | 34.82 | 36.54 | 36.54 | 4.52% | 608,118 |
| Nov 21, 2025 | 34.68 | 35.00 | 34.40 | 34.96 | 34.96 | -0.11% | 198,422 |
| Nov 20, 2025 | 34.44 | 35.20 | 34.16 | 35.00 | 35.00 | 2.82% | 278,195 |
| Nov 19, 2025 | 33.66 | 34.48 | 33.08 | 34.04 | 34.04 | 1.73% | 180,946 |
| Nov 18, 2025 | 33.60 | 33.60 | 33.22 | 33.46 | 33.46 | -2.05% | 124,029 |
| Nov 17, 2025 | 34.10 | 34.16 | 33.70 | 34.16 | 34.16 | -0.06% | 141,129 |
| Nov 14, 2025 | 34.00 | 34.34 | 33.18 | 34.18 | 34.18 | 0.53% | 193,947 |
| Nov 13, 2025 | 34.50 | 34.90 | 33.54 | 34.00 | 34.00 | -2.91% | 465,664 |
| Nov 12, 2025 | 30.60 | 35.10 | 30.56 | 35.02 | 35.02 | 14.22% | 732,677 |
| Nov 11, 2025 | 30.56 | 30.66 | 30.30 | 30.66 | 30.66 | 0.33% | 190,853 |
| Nov 10, 2025 | 30.16 | 30.70 | 30.04 | 30.56 | 30.56 | 2.21% | 114,233 |
| Nov 7, 2025 | 30.74 | 31.08 | 29.56 | 29.90 | 29.90 | -2.80% | 172,803 |
| Nov 6, 2025 | 30.84 | 31.00 | 30.56 | 30.76 | 30.76 | -0.26% | 126,912 |
| Nov 5, 2025 | 30.64 | 31.12 | 30.36 | 30.84 | 30.84 | 0.26% | 100,736 |
| Nov 4, 2025 | 31.20 | 31.20 | 30.72 | 30.76 | 30.76 | -1.85% | 144,050 |
| Nov 3, 2025 | 31.54 | 31.76 | 31.16 | 31.34 | 31.34 | -0.89% | 105,181 |
| Oct 31, 2025 | 32.00 | 32.00 | 31.36 | 31.62 | 31.62 | -0.19% | 91,226 |
| Oct 30, 2025 | 31.48 | 31.68 | 31.32 | 31.68 | 31.68 | 1.08% | 101,801 |
| Oct 29, 2025 | 31.58 | 31.58 | 31.20 | 31.34 | 31.34 | -0.51% | 92,824 |
| Oct 28, 2025 | 31.10 | 31.50 | 30.94 | 31.50 | 31.50 | 1.48% | 86,826 |
| Oct 27, 2025 | 30.86 | 31.38 | 30.86 | 31.04 | 31.04 | 0.52% | 71,826 |
| Oct 24, 2025 | 31.10 | 31.16 | 30.72 | 30.88 | 30.88 | -0.32% | 74,397 |
| Oct 23, 2025 | 30.88 | 31.08 | 30.70 | 30.98 | 30.98 | 0.26% | 86,160 |
| Oct 22, 2025 | 30.88 | 31.06 | 30.34 | 30.90 | 30.90 | - | 146,846 |
| Oct 21, 2025 | 30.48 | 31.00 | 30.22 | 30.90 | 30.90 | 1.38% | 156,027 |
| Oct 20, 2025 | 30.64 | 31.14 | 30.40 | 30.48 | 30.48 | - | 150,984 |
| Oct 17, 2025 | 29.10 | 30.64 | 28.92 | 30.48 | 30.48 | 4.10% | 260,505 |
| Oct 16, 2025 | 28.24 | 29.32 | 27.96 | 29.28 | 29.28 | 4.35% | 248,401 |
| Oct 15, 2025 | 28.26 | 28.58 | 28.06 | 28.06 | 28.06 | -0.28% | 150,592 |
| Oct 14, 2025 | 29.06 | 29.06 | 28.14 | 28.14 | 28.14 | -3.50% | 166,430 |
| Oct 13, 2025 | 29.00 | 29.60 | 29.00 | 29.16 | 29.16 | 0.55% | 110,717 |
| Oct 10, 2025 | 30.30 | 30.50 | 28.96 | 29.00 | 29.00 | -4.73% | 211,802 |