De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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