De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.78	34.32	33.75	33.80	33.80	-1.00%	212,404
Apr 27, 2026	33.76	34.20	33.54	34.14	34.14	2.34%	189,439
Apr 24, 2026	33.06	34.22	33.04	33.36	33.36	-0.06%	191,776
Apr 23, 2026	33.60	34.12	33.20	33.38	33.38	-0.77%	231,561
Apr 22, 2026	33.72	33.86	33.38	33.64	33.64	-0.24%	170,988
Apr 21, 2026	34.40	34.50	33.68	33.72	33.72	-1.23%	181,307
Apr 20, 2026	34.34	34.50	34.04	34.14	34.14	-1.61%	122,968
Apr 17, 2026	33.90	34.86	33.76	34.70	34.70	2.48%	284,440
Apr 16, 2026	33.78	33.94	33.50	33.86	33.86	0.65%	160,403
Apr 15, 2026	34.06	34.14	33.50	33.64	33.64	-0.83%	131,304
Apr 14, 2026	34.68	34.84	33.90	33.92	33.92	-1.05%	161,159
Apr 13, 2026	34.00	34.68	33.74	34.28	34.28	1.00%	326,422
Apr 10, 2026	33.62	34.26	33.54	33.94	33.94	1.56%	163,575
Apr 9, 2026	33.38	33.48	32.88	33.42	33.42	-0.12%	133,964
Apr 8, 2026	33.00	33.52	32.76	33.46	33.46	6.09%	278,383
Apr 7, 2026	31.60	32.20	31.34	31.54	31.54	0.13%	206,859
Apr 2, 2026	30.64	31.66	30.36	31.50	31.50	0.51%	294,177
Apr 1, 2026	30.86	31.35	30.60	31.34	31.34	4.54%	218,364
Mar 31, 2026	28.76	29.98	28.76	29.98	29.98	4.10%	162,510
Mar 30, 2026	29.02	29.19	28.66	28.80	28.80	-0.96%	232,592
Mar 27, 2026	29.52	29.70	29.04	29.08	29.08	-1.16%	311,169
Mar 26, 2026	29.74	30.02	29.42	29.42	29.42	-1.67%	171,451
Mar 25, 2026	30.10	30.46	29.56	29.92	29.92	1.36%	197,271
Mar 24, 2026	30.06	30.06	29.34	29.52	29.52	-1.60%	168,423
Mar 23, 2026	28.62	30.82	28.48	30.00	30.00	1.90%	264,444
Mar 20, 2026	30.32	30.70	29.34	29.44	29.44	-2.00%	416,640
Mar 19, 2026	30.92	31.18	30.00	30.04	30.04	-4.39%	191,244
Mar 18, 2026	31.98	32.50	30.70	31.42	31.42	-0.63%	275,497
Mar 17, 2026	32.02	32.32	30.90	31.62	31.62	-2.17%	313,823
Mar 16, 2026	34.50	34.74	32.10	32.32	32.32	-6.48%	342,975
Mar 13, 2026	34.24	35.18	33.04	34.56	34.56	0.47%	259,508
Mar 12, 2026	35.20	35.20	33.60	34.40	34.40	-2.93%	179,050
Mar 11, 2026	35.54	35.62	35.06	35.44	35.44	-0.67%	95,453
Mar 10, 2026	35.62	36.10	35.42	35.68	35.68	2.41%	92,057
Mar 9, 2026	34.58	34.98	33.52	34.84	34.84	-3.01%	143,472
Mar 6, 2026	36.90	37.10	35.64	35.92	35.92	-1.80%	98,143
Mar 5, 2026	36.46	36.98	36.10	36.58	36.58	0.38%	122,241
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