Delta Air Lines, Inc. (VIE:DAL)
Austria
· Delayed Price · Currency is EUR 57.80
+0.08 (0.14%)
At close: Dec 5, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.88 | 57.90 | 57.68 | 57.72 | 57.72 | 0.65% | - |
| Dec 3, 2025 | 56.40 | 57.35 | 55.54 | 57.35 | 57.35 | 2.91% | 183 |
| Dec 2, 2025 | 55.04 | 55.73 | 55.04 | 55.73 | 55.73 | 0.47% | - |
| Dec 1, 2025 | 54.89 | 55.47 | 54.58 | 55.47 | 55.47 | -0.72% | - |
| Nov 28, 2025 | 55.62 | 55.87 | 55.60 | 55.87 | 55.87 | 0.72% | - |
| Nov 27, 2025 | 55.51 | 55.54 | 55.47 | 55.47 | 55.47 | -0.48% | - |
| Nov 26, 2025 | 53.94 | 55.74 | 53.89 | 55.74 | 55.74 | 3.28% | - |
| Nov 25, 2025 | 52.57 | 53.97 | 52.38 | 53.97 | 53.97 | 5.31% | - |
| Nov 24, 2025 | 51.07 | 51.25 | 50.87 | 51.25 | 51.25 | 1.67% | - |
| Nov 21, 2025 | 48.65 | 50.41 | 48.65 | 50.41 | 50.41 | 1.92% | - |
| Nov 20, 2025 | 50.13 | 50.21 | 49.46 | 49.46 | 49.46 | -0.09% | - |
| Nov 19, 2025 | 49.40 | 50.14 | 49.39 | 49.51 | 49.51 | 0.81% | - |
| Nov 18, 2025 | 47.86 | 49.11 | 47.86 | 49.11 | 49.11 | -0.58% | - |
| Nov 17, 2025 | 50.73 | 50.84 | 49.39 | 49.39 | 49.39 | -2.55% | - |
| Nov 14, 2025 | 51.44 | 51.44 | 50.18 | 50.68 | 50.68 | -2.18% | - |
| Nov 13, 2025 | 52.12 | 52.12 | 51.81 | 51.81 | 51.81 | 1.37% | - |
| Nov 12, 2025 | 50.06 | 51.11 | 50.06 | 51.11 | 51.11 | 3.15% | - |
| Nov 11, 2025 | 50.75 | 50.78 | 49.55 | 49.55 | 49.55 | -2.44% | - |
| Nov 10, 2025 | 51.39 | 51.79 | 50.79 | 50.79 | 50.79 | 3.02% | - |
| Nov 7, 2025 | 50.32 | 50.32 | 48.95 | 49.30 | 49.30 | -0.84% | - |
| Nov 6, 2025 | 50.42 | 50.57 | 49.72 | 49.72 | 49.72 | -1.64% | - |
| Nov 5, 2025 | 48.46 | 50.55 | 48.46 | 50.55 | 50.55 | 1.84% | - |
| Nov 4, 2025 | 50.11 | 50.11 | 49.64 | 49.64 | 49.64 | -1.75% | - |
| Nov 3, 2025 | 49.74 | 50.52 | 49.69 | 50.52 | 50.52 | 1.71% | - |
| Oct 31, 2025 | 49.65 | 49.67 | 49.58 | 49.67 | 49.67 | -1.62% | - |
| Oct 30, 2025 | 50.66 | 50.73 | 50.47 | 50.49 | 50.49 | -0.34% | - |
| Oct 29, 2025 | 50.08 | 50.66 | 49.92 | 50.66 | 50.66 | -1.31% | - |
| Oct 28, 2025 | 51.79 | 51.86 | 50.96 | 51.33 | 51.33 | -0.89% | - |
| Oct 27, 2025 | 53.01 | 53.01 | 51.79 | 51.79 | 51.79 | -2.21% | - |
| Oct 24, 2025 | 50.88 | 52.96 | 50.86 | 52.96 | 52.96 | 3.48% | - |
| Oct 23, 2025 | 52.02 | 52.34 | 51.18 | 51.18 | 51.18 | -2.42% | - |
| Oct 22, 2025 | 53.75 | 53.81 | 52.45 | 52.45 | 52.45 | -2.05% | - |
| Oct 21, 2025 | 53.28 | 53.55 | 52.88 | 53.55 | 53.55 | 2.23% | - |
| Oct 20, 2025 | 51.60 | 52.38 | 51.27 | 52.38 | 52.38 | 1.51% | - |
| Oct 17, 2025 | 50.71 | 51.76 | 50.71 | 51.60 | 51.60 | 0.37% | - |
| Oct 16, 2025 | 52.50 | 53.01 | 51.41 | 51.41 | 51.41 | -0.16% | - |
| Oct 14, 2025 | 49.97 | 51.49 | 49.97 | 51.49 | 51.33 | 2.90% | - |
| Oct 13, 2025 | 50.46 | 50.46 | 50.04 | 50.04 | 49.88 | -3.84% | - |
| Oct 10, 2025 | 51.57 | 52.04 | 51.55 | 52.04 | 51.88 | 0.54% | - |
| Oct 9, 2025 | 49.76 | 52.99 | 49.76 | 51.76 | 51.60 | 4.99% | - |
| Oct 8, 2025 | 48.88 | 49.30 | 48.88 | 49.30 | 49.15 | 1.19% | - |
| Oct 7, 2025 | 49.99 | 50.00 | 48.72 | 48.72 | 48.57 | -2.14% | - |
| Oct 6, 2025 | 49.50 | 49.79 | 49.23 | 49.79 | 49.63 | 1.75% | - |
| Oct 3, 2025 | 48.84 | 49.19 | 48.83 | 48.93 | 48.78 | 1.31% | - |
| Oct 2, 2025 | 47.85 | 48.30 | 47.85 | 48.30 | 48.14 | 0.25% | - |
| Oct 1, 2025 | 47.86 | 49.00 | 47.79 | 48.18 | 48.02 | 1.07% | 414 |
| Sep 30, 2025 | 49.06 | 49.39 | 47.67 | 47.67 | 47.52 | -1.72% | - |
| Sep 29, 2025 | 48.97 | 49.49 | 48.50 | 48.50 | 48.35 | -0.71% | - |
| Sep 26, 2025 | 48.84 | 49.09 | 48.80 | 48.85 | 48.69 | -0.22% | 50 |
| Sep 25, 2025 | 49.46 | 49.46 | 48.74 | 48.96 | 48.80 | -0.89% | - |
| Sep 24, 2025 | 49.94 | 50.26 | 49.40 | 49.40 | 49.24 | -2.03% | - |
| Sep 23, 2025 | 49.96 | 50.42 | 49.91 | 50.42 | 50.26 | 1.02% | - |
| Sep 22, 2025 | 50.82 | 50.82 | 49.91 | 49.91 | 49.75 | -0.07% | - |
| Sep 19, 2025 | 50.53 | 50.75 | 49.95 | 49.95 | 49.79 | -0.96% | - |
| Sep 18, 2025 | 50.28 | 50.58 | 50.28 | 50.43 | 50.27 | 1.10% | - |
| Sep 17, 2025 | 48.76 | 49.88 | 48.76 | 49.88 | 49.72 | 3.37% | - |
| Sep 16, 2025 | 49.61 | 49.68 | 48.26 | 48.26 | 48.10 | -3.24% | - |
| Sep 15, 2025 | 51.15 | 51.15 | 49.87 | 49.87 | 49.71 | -3.01% | - |
| Sep 12, 2025 | 51.45 | 51.84 | 51.39 | 51.42 | 51.26 | 2.74% | - |
| Sep 11, 2025 | 52.49 | 52.69 | 50.05 | 50.05 | 49.89 | -4.12% | 25 |
| Sep 10, 2025 | 52.03 | 52.20 | 51.56 | 52.20 | 52.04 | -0.19% | - |
| Sep 9, 2025 | 52.49 | 52.58 | 52.30 | 52.30 | 52.14 | 0.17% | - |
| Sep 8, 2025 | 52.44 | 52.44 | 52.21 | 52.21 | 52.05 | -0.15% | - |
| Sep 5, 2025 | 52.00 | 52.29 | 51.89 | 52.29 | 52.13 | -1.66% | - |
| Sep 4, 2025 | 52.85 | 53.17 | 52.62 | 53.17 | 53.00 | 0.40% | - |
| Sep 3, 2025 | 52.60 | 52.96 | 52.24 | 52.96 | 52.79 | 2.40% | - |
| Sep 2, 2025 | 53.23 | 53.23 | 51.72 | 51.72 | 51.56 | -2.96% | - |
| Sep 1, 2025 | 53.04 | 53.30 | 52.92 | 53.30 | 53.13 | 0.83% | - |
| Aug 29, 2025 | 52.88 | 53.00 | 52.76 | 52.86 | 52.69 | 0.09% | 40 |
| Aug 28, 2025 | 52.63 | 52.86 | 52.49 | 52.81 | 52.64 | 0.25% | - |
| Aug 27, 2025 | 52.65 | 52.92 | 52.65 | 52.68 | 52.52 | 1.39% | - |
| Aug 26, 2025 | 51.92 | 51.96 | 51.88 | 51.96 | 51.80 | -0.40% | - |
| Aug 25, 2025 | 52.73 | 52.73 | 52.07 | 52.17 | 52.01 | -0.86% | - |
| Aug 22, 2025 | 49.90 | 52.62 | 49.87 | 52.62 | 52.46 | 5.07% | - |
| Aug 21, 2025 | 50.77 | 50.77 | 50.08 | 50.08 | 49.92 | -1.42% | - |
| Aug 20, 2025 | 51.87 | 51.87 | 50.80 | 50.80 | 50.64 | -3.31% | - |
| Aug 19, 2025 | 52.30 | 52.54 | 52.13 | 52.54 | 52.38 | 0.56% | - |
| Aug 18, 2025 | 51.39 | 52.25 | 51.08 | 52.25 | 52.09 | 3.10% | - |
| Aug 15, 2025 | 50.59 | 50.81 | 50.59 | 50.68 | 50.52 | 0.72% | - |
| Aug 14, 2025 | 50.90 | 51.01 | 50.32 | 50.32 | 50.16 | 0.48% | - |
| Aug 13, 2025 | 50.01 | 50.09 | 49.23 | 50.08 | 49.92 | 0.41% | - |
| Aug 12, 2025 | 46.11 | 49.88 | 46.08 | 49.88 | 49.72 | 8.07% | - |
| Aug 11, 2025 | 46.35 | 46.35 | 45.96 | 46.15 | 46.01 | -0.68% | - |
| Aug 8, 2025 | 46.18 | 46.47 | 46.18 | 46.47 | 46.32 | 1.18% | - |
| Aug 7, 2025 | 46.50 | 46.66 | 45.93 | 45.93 | 45.78 | -1.17% | - |
| Aug 6, 2025 | 46.05 | 46.47 | 45.73 | 46.47 | 46.32 | 1.79% | - |
| Aug 5, 2025 | 45.75 | 45.75 | 45.66 | 45.66 | 45.51 | 2.19% | - |
| Aug 4, 2025 | 42.96 | 44.68 | 42.96 | 44.68 | 44.54 | 1.93% | 1 |
| Aug 1, 2025 | 46.72 | 46.72 | 43.83 | 43.83 | 43.69 | -5.46% | - |
| Jul 31, 2025 | 46.97 | 46.97 | 46.36 | 46.36 | 46.21 | -2.39% | - |
| Jul 29, 2025 | 48.34 | 48.45 | 47.50 | 47.50 | 47.18 | 0.03% | - |
| Jul 28, 2025 | 47.07 | 47.48 | 47.07 | 47.48 | 47.17 | 2.39% | - |
| Jul 25, 2025 | 46.70 | 46.73 | 46.37 | 46.37 | 46.07 | -1.48% | - |
| Jul 24, 2025 | 47.81 | 47.81 | 46.78 | 47.07 | 46.76 | -2.10% | - |
| Jul 23, 2025 | 47.66 | 48.08 | 47.66 | 48.08 | 47.76 | 1.78% | - |
| Jul 22, 2025 | 47.95 | 47.95 | 47.24 | 47.24 | 46.93 | -1.54% | - |
| Jul 21, 2025 | 48.47 | 48.63 | 47.98 | 47.98 | 47.66 | 0.72% | - |
| Jul 18, 2025 | 48.60 | 48.60 | 47.63 | 47.63 | 47.32 | -1.54% | - |
| Jul 17, 2025 | 47.76 | 48.51 | 47.72 | 48.38 | 48.06 | 2.64% | - |
| Jul 16, 2025 | 48.00 | 48.75 | 47.13 | 47.13 | 46.82 | -3.13% | 1 |