Delta Air Lines, Inc. (VIE:DAL)
Austria
· Delayed Price · Currency is EUR 50.51
-1.12 (-2.17%)
At close: Mar 6, 2026
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.20 | 53.20 | 51.99 | 51.99 | - | 0.70% | - |
| Mar 5, 2026 | 54.96 | 54.96 | 51.63 | 51.63 | 51.63 | -7.66% | - |
| Mar 4, 2026 | 55.14 | 56.30 | 55.14 | 55.91 | 55.91 | 2.53% | - |
| Mar 3, 2026 | 54.54 | 54.54 | 53.39 | 54.53 | 54.53 | 0.50% | - |
| Mar 2, 2026 | 53.45 | 54.26 | 52.80 | 54.26 | 54.26 | -3.04% | 100 |
| Feb 27, 2026 | 59.14 | 59.23 | 55.96 | 55.96 | 55.96 | -6.97% | - |
| Feb 26, 2026 | 58.53 | 60.15 | 58.53 | 60.15 | 60.15 | 3.24% | - |
| Feb 24, 2026 | 56.84 | 58.26 | 56.84 | 58.26 | 58.10 | -0.44% | - |
| Feb 23, 2026 | 58.40 | 58.68 | 58.35 | 58.52 | 58.36 | 1.54% | - |
| Feb 20, 2026 | 58.44 | 58.44 | 57.63 | 57.63 | 57.47 | 0.63% | 40 |
| Feb 19, 2026 | 60.37 | 60.37 | 57.27 | 57.27 | 57.11 | -4.82% | - |
| Feb 18, 2026 | 60.05 | 60.17 | 58.43 | 60.17 | 60.01 | 0.85% | 171 |
| Feb 17, 2026 | 58.28 | 59.66 | 58.10 | 59.66 | 59.50 | 2.25% | - |
| Feb 16, 2026 | 58.43 | 58.55 | 58.35 | 58.35 | 58.19 | 0.31% | - |
| Feb 13, 2026 | 59.00 | 59.00 | 58.17 | 58.17 | 58.01 | -0.73% | - |
| Feb 12, 2026 | 60.38 | 60.45 | 58.60 | 58.60 | 58.44 | -5.15% | - |
| Feb 11, 2026 | 62.66 | 63.49 | 61.78 | 61.78 | 61.61 | -2.06% | - |
| Feb 10, 2026 | 62.88 | 63.08 | 62.86 | 63.08 | 62.91 | -0.14% | - |
| Feb 9, 2026 | 63.65 | 63.65 | 63.03 | 63.17 | 63.00 | 0.69% | - |
| Feb 6, 2026 | 58.68 | 62.74 | 58.68 | 62.74 | 62.57 | 6.27% | - |
| Feb 5, 2026 | 60.00 | 60.16 | 59.04 | 59.04 | 58.88 | -1.98% | - |
| Feb 4, 2026 | 59.65 | 60.23 | 59.62 | 60.23 | 60.07 | 0.37% | - |
| Feb 3, 2026 | 58.65 | 60.01 | 58.57 | 60.01 | 59.85 | 2.77% | - |
| Feb 2, 2026 | 54.73 | 58.39 | 54.73 | 58.39 | 58.23 | 5.74% | - |
| Jan 30, 2026 | 55.33 | 55.77 | 55.22 | 55.22 | 55.07 | 0.88% | - |
| Jan 29, 2026 | 55.02 | 55.40 | 54.74 | 54.74 | 54.59 | -1.99% | - |
| Jan 28, 2026 | 55.41 | 55.87 | 55.24 | 55.85 | 55.70 | -0.27% | - |
| Jan 27, 2026 | 57.02 | 57.06 | 56.00 | 56.00 | 55.85 | -1.51% | - |
| Jan 26, 2026 | 57.27 | 57.27 | 56.78 | 56.86 | 56.70 | -0.94% | - |
| Jan 23, 2026 | 59.11 | 59.11 | 57.40 | 57.40 | 57.24 | -4.41% | 8 |
| Jan 22, 2026 | 59.18 | 60.05 | 59.18 | 60.05 | 59.89 | 2.56% | - |
| Jan 21, 2026 | 58.29 | 58.55 | 58.06 | 58.55 | 58.39 | -0.20% | - |
| Jan 20, 2026 | 59.29 | 59.29 | 58.60 | 58.67 | 58.51 | -1.58% | - |
| Jan 19, 2026 | 60.25 | 60.25 | 59.61 | 59.61 | 59.45 | -2.44% | - |
| Jan 16, 2026 | 61.53 | 61.53 | 61.10 | 61.10 | 60.93 | 0.89% | - |
| Jan 15, 2026 | 58.84 | 60.56 | 58.84 | 60.56 | 60.39 | 2.92% | - |
| Jan 14, 2026 | 59.42 | 59.74 | 58.84 | 58.84 | 58.68 | -0.84% | - |
| Jan 13, 2026 | 60.86 | 60.86 | 57.79 | 59.34 | 59.18 | -1.67% | 171 |
| Jan 12, 2026 | 61.44 | 61.44 | 60.35 | 60.35 | 60.19 | -3.16% | - |
| Jan 9, 2026 | 61.24 | 62.32 | 61.24 | 62.32 | 62.15 | 1.19% | - |
| Jan 8, 2026 | 61.26 | 61.59 | 61.23 | 61.59 | 61.42 | -0.74% | - |
| Jan 7, 2026 | 61.68 | 62.05 | 61.63 | 62.05 | 61.88 | -0.51% | - |
| Jan 6, 2026 | 61.34 | 62.37 | 61.24 | 62.37 | 62.20 | 1.56% | - |
| Jan 5, 2026 | 59.25 | 61.41 | 58.95 | 61.41 | 61.24 | 3.45% | - |
| Jan 2, 2026 | 59.26 | 59.81 | 59.26 | 59.36 | 59.20 | 0.37% | - |
| Dec 30, 2025 | 59.02 | 59.14 | 59.02 | 59.14 | 58.98 | 0.58% | - |
| Dec 29, 2025 | 60.06 | 60.11 | 58.80 | 58.80 | 58.64 | -2.50% | - |
| Dec 23, 2025 | 61.18 | 61.18 | 60.31 | 60.31 | 60.15 | -1.03% | - |
| Dec 22, 2025 | 60.86 | 60.94 | 60.61 | 60.94 | 60.77 | 0.43% | - |
| Dec 19, 2025 | 60.00 | 60.68 | 59.75 | 60.68 | 60.51 | 0.66% | - |
| Dec 18, 2025 | 59.55 | 60.28 | 59.55 | 60.28 | 60.12 | -0.08% | - |
| Dec 17, 2025 | 60.69 | 60.85 | 60.33 | 60.33 | 60.17 | -1.21% | - |
| Dec 16, 2025 | 60.55 | 61.07 | 60.37 | 61.07 | 60.90 | 1.90% | - |
| Dec 15, 2025 | 59.57 | 60.84 | 59.57 | 59.93 | 59.77 | -0.03% | - |
| Dec 12, 2025 | 60.24 | 60.87 | 59.95 | 59.95 | 59.79 | 0.55% | - |
| Dec 11, 2025 | 59.22 | 59.62 | 59.22 | 59.62 | 59.46 | 2.05% | - |
| Dec 10, 2025 | 57.90 | 58.42 | 57.90 | 58.42 | 58.26 | 0.31% | - |
| Dec 9, 2025 | 57.91 | 58.24 | 57.24 | 58.24 | 58.08 | 1.32% | - |
| Dec 8, 2025 | 57.67 | 57.76 | 57.48 | 57.48 | 57.32 | -0.55% | - |
| Dec 5, 2025 | 57.79 | 57.87 | 57.06 | 57.80 | 57.64 | 0.14% | - |
| Dec 4, 2025 | 57.88 | 57.90 | 57.68 | 57.72 | 57.56 | 0.65% | - |
| Dec 3, 2025 | 56.40 | 57.35 | 55.54 | 57.35 | 57.19 | 2.91% | 183 |
| Dec 2, 2025 | 55.04 | 55.73 | 55.04 | 55.73 | 55.58 | 0.47% | - |
| Dec 1, 2025 | 54.89 | 55.47 | 54.58 | 55.47 | 55.32 | -0.72% | - |
| Nov 28, 2025 | 55.62 | 55.87 | 55.60 | 55.87 | 55.72 | 0.72% | - |
| Nov 27, 2025 | 55.51 | 55.54 | 55.47 | 55.47 | 55.32 | -0.48% | - |
| Nov 26, 2025 | 53.94 | 55.74 | 53.89 | 55.74 | 55.59 | 3.28% | - |
| Nov 25, 2025 | 52.57 | 53.97 | 52.38 | 53.97 | 53.82 | 5.31% | - |
| Nov 24, 2025 | 51.07 | 51.25 | 50.87 | 51.25 | 51.11 | 1.67% | - |
| Nov 21, 2025 | 48.65 | 50.41 | 48.65 | 50.41 | 50.27 | 1.92% | - |
| Nov 20, 2025 | 50.13 | 50.21 | 49.46 | 49.46 | 49.33 | -0.09% | - |
| Nov 19, 2025 | 49.40 | 50.14 | 49.39 | 49.51 | 49.37 | 0.81% | - |
| Nov 18, 2025 | 47.86 | 49.11 | 47.86 | 49.11 | 48.97 | -0.58% | - |
| Nov 17, 2025 | 50.73 | 50.84 | 49.39 | 49.39 | 49.26 | -2.55% | - |
| Nov 14, 2025 | 51.44 | 51.44 | 50.18 | 50.68 | 50.54 | -2.18% | - |
| Nov 13, 2025 | 52.12 | 52.12 | 51.81 | 51.81 | 51.67 | 1.37% | - |
| Nov 12, 2025 | 50.06 | 51.11 | 50.06 | 51.11 | 50.97 | 3.15% | - |
| Nov 11, 2025 | 50.75 | 50.78 | 49.55 | 49.55 | 49.41 | -2.44% | - |
| Nov 10, 2025 | 51.39 | 51.79 | 50.79 | 50.79 | 50.65 | 3.02% | - |
| Nov 7, 2025 | 50.32 | 50.32 | 48.95 | 49.30 | 49.17 | -0.84% | - |
| Nov 6, 2025 | 50.42 | 50.57 | 49.72 | 49.72 | 49.58 | -1.64% | - |
| Nov 5, 2025 | 48.46 | 50.55 | 48.46 | 50.55 | 50.41 | 1.84% | - |
| Nov 4, 2025 | 50.11 | 50.11 | 49.64 | 49.64 | 49.50 | -1.75% | - |
| Nov 3, 2025 | 49.74 | 50.52 | 49.69 | 50.52 | 50.38 | 1.71% | - |
| Oct 31, 2025 | 49.65 | 49.67 | 49.58 | 49.67 | 49.53 | -1.62% | - |
| Oct 30, 2025 | 50.66 | 50.73 | 50.47 | 50.49 | 50.35 | -0.34% | - |
| Oct 29, 2025 | 50.08 | 50.66 | 49.92 | 50.66 | 50.52 | -1.31% | - |
| Oct 28, 2025 | 51.79 | 51.86 | 50.96 | 51.33 | 51.19 | -0.89% | - |
| Oct 27, 2025 | 53.01 | 53.01 | 51.79 | 51.79 | 51.65 | -2.21% | - |
| Oct 24, 2025 | 50.88 | 52.96 | 50.86 | 52.96 | 52.82 | 3.48% | - |
| Oct 23, 2025 | 52.02 | 52.34 | 51.18 | 51.18 | 51.04 | -2.42% | - |
| Oct 22, 2025 | 53.75 | 53.81 | 52.45 | 52.45 | 52.31 | -2.05% | - |
| Oct 21, 2025 | 53.28 | 53.55 | 52.88 | 53.55 | 53.40 | 2.23% | - |
| Oct 20, 2025 | 51.60 | 52.38 | 51.27 | 52.38 | 52.24 | 1.51% | - |
| Oct 17, 2025 | 50.71 | 51.76 | 50.71 | 51.60 | 51.46 | 0.37% | - |
| Oct 16, 2025 | 52.50 | 53.01 | 51.41 | 51.41 | 51.27 | -0.16% | - |
| Oct 14, 2025 | 49.97 | 51.49 | 49.97 | 51.49 | 51.19 | 2.90% | - |
| Oct 13, 2025 | 50.46 | 50.46 | 50.04 | 50.04 | 49.75 | -3.84% | - |
| Oct 10, 2025 | 51.57 | 52.04 | 51.55 | 52.04 | 51.74 | 0.54% | - |
| Oct 9, 2025 | 49.76 | 52.99 | 49.76 | 51.76 | 51.46 | 4.99% | - |