De'Longhi S.p.A. (BIT:DLG)
Italy · Delayed Price · Currency is EUR 31.34
-0.28 (-0.89%)
Nov 3, 2025, 5:35 PM CET
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.00 | 32.00 | 31.36 | 31.62 | 31.62 | -0.19% | 91,226 |
| Oct 30, 2025 | 31.48 | 31.68 | 31.32 | 31.68 | 31.68 | 1.08% | 101,801 |
| Oct 29, 2025 | 31.58 | 31.58 | 31.20 | 31.34 | 31.34 | -0.51% | 92,824 |
| Oct 28, 2025 | 31.10 | 31.50 | 30.94 | 31.50 | 31.50 | 1.48% | 86,826 |
| Oct 27, 2025 | 30.86 | 31.38 | 30.86 | 31.04 | 31.04 | 0.52% | 71,826 |
| Oct 24, 2025 | 31.10 | 31.16 | 30.72 | 30.88 | 30.88 | -0.32% | 74,397 |
| Oct 23, 2025 | 30.88 | 31.08 | 30.70 | 30.98 | 30.98 | 0.26% | 86,160 |
| Oct 22, 2025 | 30.88 | 31.06 | 30.34 | 30.90 | 30.90 | - | 146,846 |
| Oct 21, 2025 | 30.48 | 31.00 | 30.22 | 30.90 | 30.90 | 1.38% | 156,027 |
| Oct 20, 2025 | 30.64 | 31.14 | 30.40 | 30.48 | 30.48 | - | 150,984 |
| Oct 17, 2025 | 29.10 | 30.64 | 28.92 | 30.48 | 30.48 | 4.10% | 260,505 |
| Oct 16, 2025 | 28.24 | 29.32 | 27.96 | 29.28 | 29.28 | 4.35% | 248,401 |
| Oct 15, 2025 | 28.26 | 28.58 | 28.06 | 28.06 | 28.06 | -0.28% | 150,592 |
| Oct 14, 2025 | 29.06 | 29.06 | 28.14 | 28.14 | 28.14 | -3.50% | 166,430 |
| Oct 13, 2025 | 29.00 | 29.60 | 29.00 | 29.16 | 29.16 | 0.55% | 110,717 |
| Oct 10, 2025 | 30.30 | 30.50 | 28.96 | 29.00 | 29.00 | -4.73% | 211,802 |
| Oct 9, 2025 | 31.10 | 31.26 | 30.44 | 30.44 | 30.44 | -2.00% | 118,827 |
| Oct 8, 2025 | 31.02 | 31.30 | 30.58 | 31.06 | 31.06 | 0.13% | 104,367 |
| Oct 7, 2025 | 31.34 | 31.52 | 30.90 | 31.02 | 31.02 | -0.45% | 106,803 |
| Oct 6, 2025 | 32.10 | 32.10 | 30.78 | 31.16 | 31.16 | -4.06% | 416,233 |
| Oct 3, 2025 | 32.00 | 32.58 | 31.94 | 32.48 | 32.48 | 1.69% | 190,104 |
| Oct 2, 2025 | 31.50 | 32.08 | 31.50 | 31.94 | 31.94 | 1.98% | 125,674 |
| Oct 1, 2025 | 31.10 | 31.86 | 31.04 | 31.32 | 31.32 | 1.75% | 168,896 |
| Sep 30, 2025 | 30.48 | 30.78 | 30.14 | 30.78 | 30.78 | 0.65% | 114,130 |
| Sep 29, 2025 | 30.54 | 31.06 | 30.52 | 30.58 | 30.58 | 1.19% | 141,922 |
| Sep 26, 2025 | 29.74 | 30.38 | 29.74 | 30.22 | 30.22 | 1.61% | 97,437 |
| Sep 25, 2025 | 30.14 | 30.46 | 29.74 | 29.74 | 29.74 | -1.91% | 106,793 |
| Sep 24, 2025 | 30.52 | 30.70 | 30.00 | 30.32 | 30.32 | -0.66% | 162,131 |
| Sep 23, 2025 | 30.36 | 30.82 | 30.22 | 30.52 | 30.52 | 0.99% | 138,918 |
| Sep 22, 2025 | 30.36 | 30.54 | 29.70 | 30.22 | 30.22 | -2.33% | 126,748 |
| Sep 19, 2025 | 30.90 | 31.20 | 30.68 | 30.94 | 30.52 | 0.39% | 211,119 |
| Sep 18, 2025 | 30.54 | 31.08 | 30.32 | 30.82 | 30.40 | 1.85% | 90,136 |
| Sep 17, 2025 | 30.80 | 30.92 | 30.26 | 30.26 | 29.85 | -1.63% | 100,593 |
| Sep 16, 2025 | 30.92 | 30.94 | 30.56 | 30.76 | 30.34 | 0.46% | 82,033 |
| Sep 15, 2025 | 30.66 | 30.94 | 30.36 | 30.62 | 30.20 | 0.33% | 81,303 |
| Sep 12, 2025 | 30.54 | 30.68 | 30.20 | 30.52 | 30.11 | -0.07% | 57,691 |
| Sep 11, 2025 | 30.78 | 31.10 | 30.34 | 30.54 | 30.13 | 4.16% | 212,345 |
| Sep 10, 2025 | 29.76 | 29.80 | 29.32 | 29.32 | 28.92 | -1.21% | 49,960 |
| Sep 9, 2025 | 29.56 | 29.84 | 29.44 | 29.68 | 29.28 | - | 95,986 |
| Sep 8, 2025 | 29.58 | 29.80 | 29.42 | 29.68 | 29.28 | 0.47% | 49,215 |
| Sep 5, 2025 | 29.82 | 29.82 | 29.30 | 29.54 | 29.14 | 0.96% | 60,645 |
| Sep 4, 2025 | 29.34 | 29.52 | 29.16 | 29.26 | 28.86 | -0.48% | 40,208 |
| Sep 3, 2025 | 30.08 | 30.14 | 29.36 | 29.40 | 29.00 | -1.28% | 66,772 |
| Sep 2, 2025 | 30.48 | 30.50 | 29.74 | 29.78 | 29.38 | -1.52% | 72,026 |
| Sep 1, 2025 | 30.00 | 30.52 | 30.00 | 30.24 | 29.83 | 1.00% | 90,932 |
| Aug 29, 2025 | 30.30 | 30.48 | 29.94 | 29.94 | 29.53 | -1.64% | 75,213 |
| Aug 28, 2025 | 30.52 | 30.96 | 30.32 | 30.44 | 30.03 | 0.59% | 50,778 |
| Aug 27, 2025 | 30.46 | 30.50 | 30.10 | 30.26 | 29.85 | -0.53% | 51,063 |
| Aug 26, 2025 | 31.00 | 31.16 | 30.30 | 30.42 | 29.59 | -0.59% | 134,839 |
| Aug 25, 2025 | 30.50 | 30.74 | 30.22 | 30.60 | 30.18 | 0.39% | 78,506 |