Delta Air Lines, Inc. (ETR:OYC)
Germany
· Delayed Price · Currency is EUR 51.55
-4.22 (-7.57%)
At close: Mar 5, 2026
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 1.73% | - |
| Mar 3, 2026 | 53.43 | 54.82 | 53.12 | 54.82 | 54.82 | 0.79% | 1,130 |
| Mar 2, 2026 | 52.69 | 55.01 | 52.69 | 54.39 | 54.39 | -2.93% | 596 |
| Feb 27, 2026 | 55.79 | 56.03 | 55.79 | 56.03 | 56.03 | -6.83% | 107 |
| Feb 26, 2026 | 59.99 | 60.14 | 59.99 | 60.14 | 60.14 | 2.28% | 1,850 |
| Feb 25, 2026 | 58.31 | 58.80 | 58.31 | 58.80 | 58.64 | 0.93% | 4 |
| Feb 24, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.10 | 2.50% | - |
| Feb 23, 2026 | 59.00 | 59.00 | 56.62 | 56.84 | 56.69 | -2.20% | 60 |
| Feb 20, 2026 | 56.90 | 58.12 | 56.90 | 58.12 | 57.96 | -4.14% | 10 |
| Feb 19, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.47 | 0.98% | 196 |
| Feb 18, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.88 | 4.42% | - |
| Feb 16, 2026 | 58.85 | 58.85 | 57.50 | 57.50 | 57.34 | -1.05% | 56 |
| Feb 13, 2026 | 58.98 | 58.98 | 58.11 | 58.11 | 57.95 | -5.85% | 82 |
| Feb 11, 2026 | 62.43 | 62.81 | 61.72 | 61.72 | 61.55 | -2.19% | 104 |
| Feb 10, 2026 | 63.33 | 63.33 | 63.10 | 63.10 | 62.93 | -0.16% | 2 |
| Feb 9, 2026 | 63.02 | 63.20 | 63.02 | 63.20 | 63.03 | 0.30% | 52 |
| Feb 6, 2026 | 61.87 | 63.01 | 61.87 | 63.01 | 62.84 | 6.74% | 212 |
| Feb 5, 2026 | 60.10 | 60.10 | 58.89 | 59.03 | 58.87 | -1.93% | 903 |
| Feb 4, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.03 | 0.07% | - |
| Feb 3, 2026 | 58.74 | 60.15 | 58.74 | 60.15 | 59.99 | 4.16% | 165 |
| Feb 2, 2026 | 55.44 | 57.75 | 55.44 | 57.75 | 57.59 | 4.79% | 2,092 |
| Jan 30, 2026 | 55.89 | 55.89 | 55.11 | 55.11 | 54.96 | 0.55% | 48 |
| Jan 29, 2026 | 54.96 | 54.96 | 54.53 | 54.81 | 54.66 | -1.86% | 288 |
| Jan 28, 2026 | 55.37 | 56.03 | 55.37 | 55.85 | 55.70 | -0.30% | 148 |
| Jan 27, 2026 | 56.05 | 56.05 | 56.02 | 56.02 | 55.87 | -1.58% | 61 |
| Jan 26, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.77 | -0.91% | - |
| Jan 23, 2026 | 58.44 | 58.44 | 57.44 | 57.44 | 57.28 | -4.31% | 284 |
| Jan 22, 2026 | 60.27 | 60.53 | 59.95 | 60.03 | 59.87 | 2.23% | 711 |
| Jan 21, 2026 | 58.17 | 58.72 | 57.91 | 58.72 | 58.56 | -0.02% | 216 |
| Jan 20, 2026 | 58.77 | 58.77 | 58.73 | 58.73 | 58.57 | -1.48% | 53 |
| Jan 19, 2026 | 59.09 | 59.61 | 59.09 | 59.61 | 59.45 | -2.53% | 510 |
| Jan 16, 2026 | 61.74 | 61.74 | 60.76 | 61.16 | 60.99 | 0.87% | 53 |
| Jan 15, 2026 | 59.13 | 60.80 | 59.13 | 60.63 | 60.47 | 3.18% | 926 |
| Jan 14, 2026 | 59.14 | 59.14 | 58.76 | 58.76 | 58.60 | -1.11% | 339 |
| Jan 13, 2026 | 59.07 | 60.90 | 57.47 | 59.42 | 59.26 | -1.46% | 2,127 |
| Jan 12, 2026 | 61.72 | 61.72 | 60.20 | 60.30 | 60.14 | -3.04% | 2,357 |
| Jan 9, 2026 | 61.67 | 62.19 | 61.57 | 62.19 | 62.02 | 0.94% | 152 |
| Jan 8, 2026 | 61.03 | 61.74 | 61.03 | 61.61 | 61.44 | -0.71% | 500 |
| Jan 7, 2026 | 62.20 | 62.29 | 61.68 | 62.05 | 61.88 | -0.50% | 220 |
| Jan 6, 2026 | 61.51 | 62.36 | 61.41 | 62.36 | 62.19 | 1.68% | 447 |
| Jan 5, 2026 | 59.00 | 61.55 | 59.00 | 61.33 | 61.16 | 3.53% | 133 |
| Jan 2, 2026 | 59.66 | 59.66 | 59.07 | 59.24 | 59.08 | 0.19% | 166 |
| Dec 30, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 58.97 | 0.49% | - |
| Dec 29, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.68 | -2.45% | - |
| Dec 23, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.16 | -1.07% | - |
| Dec 22, 2025 | 60.89 | 60.99 | 60.89 | 60.97 | 60.81 | 0.54% | 249 |
| Dec 19, 2025 | 59.90 | 60.64 | 59.90 | 60.64 | 60.48 | 0.33% | 347 |
| Dec 18, 2025 | 59.83 | 60.44 | 59.83 | 60.44 | 60.28 | 0.18% | 155 |
| Dec 17, 2025 | 60.89 | 60.89 | 60.33 | 60.33 | 60.17 | -1.13% | 625 |
| Dec 16, 2025 | 60.93 | 61.02 | 60.53 | 61.02 | 60.86 | 1.92% | 135 |
| Dec 15, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.71 | -0.28% | - |
| Dec 12, 2025 | 60.35 | 60.42 | 59.99 | 60.04 | 59.88 | 1.16% | 476 |
| Dec 11, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.19 | 1.40% | - |
| Dec 10, 2025 | 57.74 | 58.53 | 57.74 | 58.53 | 58.37 | 0.45% | 414 |
| Dec 9, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.11 | 1.50% | - |
| Dec 8, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.25 | -0.67% | - |
| Dec 5, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | 57.64 | 4.22% | 577 |
| Dec 3, 2025 | 54.62 | 55.46 | 54.62 | 55.46 | 55.31 | -0.75% | 540 |
| Dec 2, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.73 | 0.78% | - |
| Dec 1, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.30 | -0.65% | - |
| Nov 28, 2025 | 55.78 | 55.81 | 55.78 | 55.81 | 55.66 | 0.69% | 35 |
| Nov 27, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.28 | -0.45% | - |
| Nov 26, 2025 | 55.28 | 55.68 | 55.28 | 55.68 | 55.53 | 2.94% | 200 |
| Nov 25, 2025 | 53.25 | 54.09 | 53.25 | 54.09 | 53.94 | 4.18% | 432 |
| Nov 24, 2025 | 51.55 | 51.92 | 51.55 | 51.92 | 51.78 | 2.93% | 351 |
| Nov 21, 2025 | 50.32 | 50.44 | 49.67 | 50.44 | 50.30 | 2.16% | 86 |
| Nov 20, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.24 | -0.13% | - |
| Nov 19, 2025 | 49.69 | 49.92 | 49.44 | 49.44 | 49.31 | 0.84% | 44 |
| Nov 18, 2025 | 48.05 | 49.03 | 48.05 | 49.03 | 48.90 | -0.84% | 100 |
| Nov 17, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.31 | -2.38% | - |
| Nov 14, 2025 | 50.87 | 50.87 | 50.65 | 50.65 | 50.51 | 2.07% | 100 |
| Nov 11, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.49 | -2.16% | - |
| Nov 10, 2025 | 51.81 | 51.82 | 50.72 | 50.72 | 50.58 | 2.94% | 26 |
| Nov 7, 2025 | 49.36 | 49.36 | 49.27 | 49.27 | 49.14 | -0.97% | 200 |
| Nov 6, 2025 | 50.27 | 50.27 | 49.76 | 49.76 | 49.62 | -1.61% | 155 |
| Nov 5, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.43 | 2.16% | - |
| Nov 4, 2025 | 49.45 | 49.50 | 49.45 | 49.50 | 49.37 | -2.06% | 50 |
| Nov 3, 2025 | 49.89 | 50.54 | 49.89 | 50.54 | 50.40 | 1.87% | 58 |
| Oct 31, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.48 | -1.61% | - |
| Oct 30, 2025 | 50.45 | 50.45 | 50.42 | 50.42 | 50.28 | -0.47% | 75 |
| Oct 29, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.52 | -1.29% | - |
| Oct 28, 2025 | 51.56 | 51.56 | 51.32 | 51.32 | 51.18 | -1.00% | 450 |
| Oct 27, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.70 | 1.19% | - |
| Oct 23, 2025 | 50.98 | 51.23 | 50.98 | 51.23 | 51.09 | -2.62% | 285 |
| Oct 22, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.47 | -1.98% | - |
| Oct 21, 2025 | 53.04 | 53.67 | 53.04 | 53.67 | 53.53 | 2.50% | 14 |
| Oct 20, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.22 | 1.61% | - |
| Oct 17, 2025 | 50.59 | 51.77 | 50.59 | 51.53 | 51.39 | 0.55% | 310 |
| Oct 16, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.11 | -2.73% | - |
| Oct 15, 2025 | 51.41 | 52.69 | 51.41 | 52.69 | 52.39 | 5.15% | 1,234 |
| Oct 13, 2025 | 50.10 | 50.70 | 49.93 | 50.11 | 49.82 | -0.06% | 1,328 |
| Oct 10, 2025 | 51.63 | 51.63 | 50.14 | 50.14 | 49.85 | -2.85% | 179 |
| Oct 9, 2025 | 50.00 | 52.49 | 50.00 | 51.61 | 51.31 | 4.47% | 799 |
| Oct 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.12 | 1.96% | - |
| Oct 7, 2025 | 49.35 | 49.35 | 48.45 | 48.45 | 48.17 | -2.63% | 430 |
| Oct 6, 2025 | 49.60 | 49.76 | 49.60 | 49.76 | 49.47 | 1.64% | 104 |
| Oct 3, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.67 | 1.34% | - |
| Oct 2, 2025 | 48.25 | 48.31 | 48.25 | 48.31 | 48.03 | -0.66% | 1 |
| Oct 1, 2025 | 48.76 | 48.83 | 48.24 | 48.63 | 48.35 | -0.95% | 1,739 |
| Sep 30, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.81 | 1.33% | 86 |