De'Longhi S.p.A. (BIT:DLG)
Italy
· Delayed Price · Currency is EUR 37.24
+0.50 (1.36%)
At close: Dec 5, 2025
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31.10 | 31.26 | 30.44 | 30.44 | 30.44 | -2.00% | 118,827 |
| Oct 8, 2025 | 31.02 | 31.30 | 30.58 | 31.06 | 31.06 | 0.13% | 104,367 |
| Oct 7, 2025 | 31.34 | 31.52 | 30.90 | 31.02 | 31.02 | -0.45% | 106,803 |
| Oct 6, 2025 | 32.10 | 32.10 | 30.78 | 31.16 | 31.16 | -4.06% | 416,233 |
| Oct 3, 2025 | 32.00 | 32.58 | 31.94 | 32.48 | 32.48 | 1.69% | 190,104 |
| Oct 2, 2025 | 31.50 | 32.08 | 31.50 | 31.94 | 31.94 | 1.98% | 125,674 |
| Oct 1, 2025 | 31.10 | 31.86 | 31.04 | 31.32 | 31.32 | 1.75% | 168,896 |
| Sep 30, 2025 | 30.48 | 30.78 | 30.14 | 30.78 | 30.78 | 0.65% | 114,130 |
| Sep 29, 2025 | 30.54 | 31.06 | 30.52 | 30.58 | 30.58 | 1.19% | 141,922 |
| Sep 26, 2025 | 29.74 | 30.38 | 29.74 | 30.22 | 30.22 | 1.61% | 97,437 |
| Sep 25, 2025 | 30.14 | 30.46 | 29.74 | 29.74 | 29.74 | -1.91% | 106,793 |
| Sep 24, 2025 | 30.52 | 30.70 | 30.00 | 30.32 | 30.32 | -0.66% | 162,131 |
| Sep 23, 2025 | 30.36 | 30.82 | 30.22 | 30.52 | 30.52 | 0.99% | 138,918 |
| Sep 22, 2025 | 30.36 | 30.54 | 29.70 | 30.22 | 30.22 | -2.33% | 126,748 |
| Sep 19, 2025 | 30.90 | 31.20 | 30.68 | 30.94 | 30.52 | 0.39% | 211,119 |
| Sep 18, 2025 | 30.54 | 31.08 | 30.32 | 30.82 | 30.40 | 1.85% | 90,136 |
| Sep 17, 2025 | 30.80 | 30.92 | 30.26 | 30.26 | 29.85 | -1.63% | 100,593 |
| Sep 16, 2025 | 30.92 | 30.94 | 30.56 | 30.76 | 30.34 | 0.46% | 82,033 |
| Sep 15, 2025 | 30.66 | 30.94 | 30.36 | 30.62 | 30.20 | 0.33% | 81,303 |
| Sep 12, 2025 | 30.54 | 30.68 | 30.20 | 30.52 | 30.11 | -0.07% | 57,691 |
| Sep 11, 2025 | 30.78 | 31.10 | 30.34 | 30.54 | 30.13 | 4.16% | 212,345 |
| Sep 10, 2025 | 29.76 | 29.80 | 29.32 | 29.32 | 28.92 | -1.21% | 49,960 |
| Sep 9, 2025 | 29.56 | 29.84 | 29.44 | 29.68 | 29.28 | - | 95,986 |
| Sep 8, 2025 | 29.58 | 29.80 | 29.42 | 29.68 | 29.28 | 0.47% | 49,215 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.30 | 29.54 | 29.14 | 0.96% | 60,645 |
| Sep 4, 2025 | 29.34 | 29.52 | 29.16 | 29.26 | 28.86 | -0.48% | 40,208 |
| Sep 3, 2025 | 30.08 | 30.14 | 29.36 | 29.40 | 29.00 | -1.28% | 66,772 |
| Sep 2, 2025 | 30.48 | 30.50 | 29.74 | 29.78 | 29.38 | -1.52% | 72,026 |
| Sep 1, 2025 | 30.00 | 30.52 | 30.00 | 30.24 | 29.83 | 1.00% | 90,932 |
| Aug 29, 2025 | 30.30 | 30.48 | 29.94 | 29.94 | 29.53 | -1.64% | 75,213 |
| Aug 28, 2025 | 30.52 | 30.96 | 30.32 | 30.44 | 30.03 | 0.59% | 50,778 |
| Aug 27, 2025 | 30.46 | 30.50 | 30.10 | 30.26 | 29.85 | -0.53% | 51,063 |
| Aug 26, 2025 | 31.00 | 31.16 | 30.30 | 30.42 | 30.01 | -0.59% | 134,839 |
| Aug 25, 2025 | 30.50 | 30.74 | 30.22 | 30.60 | 30.18 | 0.39% | 78,506 |
| Aug 22, 2025 | 30.04 | 30.56 | 30.04 | 30.48 | 30.07 | 0.73% | 74,834 |
| Aug 21, 2025 | 29.90 | 30.30 | 29.86 | 30.26 | 29.85 | 1.34% | 72,255 |
| Aug 20, 2025 | 30.22 | 30.28 | 29.84 | 29.86 | 29.45 | -1.13% | 60,313 |
| Aug 19, 2025 | 29.86 | 30.36 | 29.82 | 30.20 | 29.79 | 1.62% | 110,145 |
| Aug 18, 2025 | 29.64 | 29.72 | 29.40 | 29.72 | 29.32 | 0.75% | 46,335 |
| Aug 14, 2025 | 29.52 | 29.88 | 29.50 | 29.50 | 29.10 | -0.34% | 47,709 |
| Aug 13, 2025 | 29.50 | 29.94 | 29.42 | 29.60 | 29.20 | 0.82% | 40,189 |
| Aug 12, 2025 | 29.50 | 29.56 | 29.08 | 29.36 | 28.96 | - | 44,227 |
| Aug 11, 2025 | 29.84 | 30.02 | 29.32 | 29.36 | 28.96 | -1.87% | 44,561 |
| Aug 8, 2025 | 30.04 | 30.12 | 29.66 | 29.92 | 29.51 | 0.27% | 84,676 |
| Aug 7, 2025 | 29.26 | 30.08 | 29.14 | 29.84 | 29.43 | 2.40% | 106,026 |
| Aug 6, 2025 | 29.38 | 29.56 | 29.04 | 29.14 | 28.74 | -0.41% | 83,870 |
| Aug 5, 2025 | 29.10 | 29.36 | 28.92 | 29.26 | 28.86 | 0.90% | 72,630 |
| Aug 4, 2025 | 28.38 | 29.08 | 28.38 | 29.00 | 28.61 | 2.18% | 116,469 |
| Aug 1, 2025 | 28.52 | 29.70 | 28.36 | 28.38 | 27.99 | -1.66% | 351,184 |
| Jul 31, 2025 | 28.66 | 29.30 | 27.32 | 28.86 | 28.47 | 1.62% | 373,554 |
| Jul 30, 2025 | 28.64 | 28.76 | 28.24 | 28.40 | 28.01 | -1.53% | 184,476 |
| Jul 29, 2025 | 28.86 | 29.12 | 28.74 | 28.84 | 28.45 | -0.41% | 65,846 |
| Jul 28, 2025 | 28.86 | 29.20 | 28.66 | 28.96 | 28.57 | 1.05% | 111,961 |
| Jul 25, 2025 | 28.18 | 28.68 | 28.14 | 28.66 | 28.27 | 1.27% | 45,858 |
| Jul 24, 2025 | 28.96 | 28.96 | 28.08 | 28.30 | 27.92 | -1.74% | 139,925 |
| Jul 23, 2025 | 28.88 | 29.24 | 28.80 | 28.80 | 28.41 | 1.12% | 76,592 |
| Jul 22, 2025 | 29.10 | 29.20 | 28.34 | 28.48 | 28.09 | -2.53% | 93,557 |
| Jul 21, 2025 | 29.40 | 29.70 | 29.20 | 29.22 | 28.82 | -0.81% | 47,080 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.46 | 29.46 | 29.06 | -0.87% | 53,720 |