Delta Air Lines, Inc. (BIT:1DAL)
Italy · Delayed Price · Currency is EUR 74.67
+0.96 (1.30%)
At close: Oct 2, 2026
BIT:1DAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 74.32 | 74.32 | 74.32 | 74.67 | 74.67 | 1.56% | 106 |
| Oct 1, 2026 | 73.99 | 73.99 | 73.99 | 73.71 | 73.52 | 0.10% | 30 |
| Sep 30, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.45 | -0.42% | - |
| Sep 29, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.76 | 1.96% | - |
| Sep 28, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.34 | -0.52% | - |
| Sep 25, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.72 | 2.27% | - |
| Sep 24, 2026 | 71.65 | 71.65 | 71.65 | 71.29 | 71.11 | -1.74% | 50 |
| Sep 23, 2026 | 72.87 | 73.15 | 72.48 | 72.55 | 72.36 | 0.39% | 93 |
| Sep 22, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.08 | 2.51% | - |
| Sep 21, 2026 | 70.30 | 70.30 | 70.30 | 70.50 | 70.32 | 1.47% | 100 |
| Sep 18, 2026 | 69.51 | 69.51 | 69.51 | 69.48 | 69.30 | 0.61% | 30 |
| Sep 17, 2026 | 69.33 | 69.33 | 69.33 | 69.06 | 68.88 | 0.96% | 53 |
| Sep 16, 2026 | 68.98 | 69.11 | 68.98 | 68.40 | 68.22 | 1.11% | 287 |
| Sep 15, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.48 | -0.86% | - |
| Sep 14, 2026 | 68.98 | 68.98 | 68.12 | 68.24 | 68.06 | -0.74% | 70 |
| Sep 11, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.57 | 1.82% | - |
| Sep 10, 2026 | 67.65 | 67.65 | 67.65 | 67.52 | 67.35 | -0.43% | 48 |
| Sep 9, 2026 | 68.31 | 68.31 | 68.31 | 67.81 | 67.64 | -1.35% | 50 |
| Sep 8, 2026 | 69.19 | 69.19 | 69.19 | 68.74 | 68.56 | 9.09% | 4 |
| Sep 7, 2026 | 68.71 | 68.71 | 68.71 | 63.01 | 62.85 | -8.27% | 48 |
| Sep 4, 2026 | 69.04 | 69.04 | 68.77 | 68.69 | 68.51 | 1.34% | 41 |
| Sep 3, 2026 | 67.65 | 67.65 | 67.06 | 67.78 | 67.61 | 0.13% | 32 |
| Sep 2, 2026 | 66.66 | 67.99 | 66.66 | 67.69 | 67.52 | 2.03% | 45 |
| Sep 1, 2026 | 66.92 | 66.92 | 66.51 | 66.34 | 66.17 | -1.72% | 122 |
| Aug 31, 2026 | 67.68 | 67.68 | 67.68 | 67.50 | 67.33 | -3.00% | 35 |
| Aug 28, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.41 | -0.93% | - |
| Aug 27, 2026 | 71.85 | 71.96 | 71.51 | 70.24 | 70.06 | -2.61% | 175 |
| Aug 26, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.93 | 2.18% | - |
| Aug 25, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.40 | -0.86% | - |
| Aug 24, 2026 | 71.32 | 71.32 | 71.32 | 71.19 | 71.01 | 0.24% | 5 |
| Aug 21, 2026 | 70.08 | 70.41 | 70.08 | 71.02 | 70.84 | 1.10% | 42 |
| Aug 20, 2026 | 69.70 | 69.70 | 69.70 | 70.25 | 70.07 | -3.32% | 25 |
| Aug 19, 2026 | 73.59 | 73.59 | 73.00 | 72.66 | 72.47 | -2.93% | 6 |
| Aug 18, 2026 | 75.56 | 75.56 | 74.50 | 74.85 | 74.66 | -2.31% | 29 |
| Aug 17, 2026 | 77.41 | 77.41 | 77.41 | 76.62 | 76.42 | -1.24% | 15 |
| Aug 14, 2026 | 78.76 | 78.76 | 78.76 | 77.58 | 77.38 | -1.81% | 38 |
| Aug 13, 2026 | 79.68 | 79.68 | 79.68 | 79.01 | 78.81 | 1.87% | 130 |
| Aug 12, 2026 | 77.13 | 77.13 | 77.13 | 77.56 | 77.36 | -0.59% | 300 |
| Aug 11, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 77.82 | 0.13% | - |
| Aug 10, 2026 | 79.00 | 79.00 | 79.00 | 77.92 | 77.72 | -1.55% | 38 |
| Aug 7, 2026 | 79.30 | 79.30 | 79.30 | 79.15 | 78.95 | -1.63% | 90 |
| Aug 6, 2026 | 80.64 | 80.64 | 80.62 | 80.46 | 80.25 | -1.20% | 38 |
| Aug 5, 2026 | 80.25 | 80.80 | 80.25 | 81.44 | 81.23 | 1.48% | 40 |
| Aug 4, 2026 | 79.99 | 79.99 | 79.97 | 80.25 | 80.04 | 1.36% | 48 |
| Aug 3, 2026 | 77.03 | 77.10 | 76.67 | 79.17 | 78.97 | 3.97% | 282 |
| Jul 31, 2026 | 77.99 | 77.99 | 77.99 | 76.15 | 75.95 | -0.01% | 10 |
| Jul 30, 2026 | 75.10 | 76.08 | 75.10 | 76.16 | 75.96 | -0.43% | 32 |
| Jul 29, 2026 | 77.08 | 77.08 | 76.80 | 76.49 | 76.29 | -1.28% | 40 |
| Jul 28, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.28 | 1.88% | - |
| Jul 27, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | 0.98% | - |