De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	31.00	31.16	30.30	30.42	30.42	-0.59%	134,839
Aug 25, 2025	30.50	30.74	30.22	30.60	30.60	0.39%	78,506
Aug 22, 2025	30.04	30.56	30.04	30.48	30.48	0.73%	74,834
Aug 21, 2025	29.90	30.30	29.86	30.26	30.26	1.34%	72,255
Aug 20, 2025	30.22	30.28	29.84	29.86	29.86	-1.13%	60,313
Aug 19, 2025	29.86	30.36	29.82	30.20	30.20	1.62%	110,145
Aug 18, 2025	29.64	29.72	29.40	29.72	29.72	0.75%	46,335
Aug 14, 2025	29.52	29.88	29.50	29.50	29.50	-0.34%	47,709
Aug 13, 2025	29.50	29.94	29.42	29.60	29.60	0.82%	40,189
Aug 12, 2025	29.50	29.56	29.08	29.36	29.36	-	44,227
Aug 11, 2025	29.84	30.02	29.32	29.36	29.36	-1.87%	44,561
Aug 8, 2025	30.04	30.12	29.66	29.92	29.92	0.27%	84,676
Aug 7, 2025	29.26	30.08	29.14	29.84	29.84	2.40%	106,026
Aug 6, 2025	29.38	29.56	29.04	29.14	29.14	-0.41%	83,870
Aug 5, 2025	29.10	29.36	28.92	29.26	29.26	0.90%	72,630
Aug 4, 2025	28.38	29.08	28.38	29.00	29.00	2.18%	116,469
Aug 1, 2025	28.52	29.70	28.36	28.38	28.38	-1.66%	351,184
Jul 31, 2025	28.66	29.30	27.32	28.86	28.86	1.62%	373,554
Jul 30, 2025	28.64	28.76	28.24	28.40	28.40	-1.53%	184,476
Jul 29, 2025	28.86	29.12	28.74	28.84	28.84	-0.41%	65,846
Jul 28, 2025	28.86	29.20	28.66	28.96	28.96	1.05%	111,961
Jul 25, 2025	28.18	28.68	28.14	28.66	28.66	1.27%	45,858
Jul 24, 2025	28.96	28.96	28.08	28.30	28.30	-1.74%	139,925
Jul 23, 2025	28.88	29.24	28.80	28.80	28.80	1.12%	76,592
Jul 22, 2025	29.10	29.20	28.34	28.48	28.48	-2.53%	93,557
Jul 21, 2025	29.40	29.70	29.20	29.22	29.22	-0.81%	47,080
Jul 18, 2025	29.80	29.80	29.46	29.46	29.46	-0.87%	53,720
Jul 17, 2025	29.86	30.00	29.56	29.72	29.72	0.54%	53,353
Jul 16, 2025	29.54	30.04	29.54	29.56	29.56	-0.74%	76,383
Jul 15, 2025	29.30	30.20	29.30	29.78	29.78	1.50%	65,546
Jul 14, 2025	29.30	29.62	29.14	29.34	29.34	-1.61%	33,978
Jul 11, 2025	29.76	29.84	29.44	29.82	29.82	-0.27%	68,775
Jul 10, 2025	29.86	30.20	29.76	29.90	29.90	0.67%	85,645
Jul 9, 2025	29.72	30.10	29.26	29.70	29.70	0.34%	85,048
Jul 8, 2025	29.46	29.74	29.12	29.60	29.60	1.09%	117,844
Jul 7, 2025	29.48	29.48	29.04	29.28	29.28	-0.61%	38,941
Jul 4, 2025	29.00	29.46	28.74	29.46	29.46	1.45%	68,775
Jul 3, 2025	29.08	29.36	28.92	29.04	29.04	-0.21%	55,031
Jul 2, 2025	28.72	29.10	28.58	29.10	29.10	1.75%	103,516
Jul 1, 2025	28.42	28.68	28.20	28.60	28.60	0.35%	85,948
Jun 30, 2025	28.92	29.00	28.50	28.50	28.50	-0.84%	77,214
Jun 27, 2025	28.22	28.94	28.22	28.74	28.74	2.72%	135,459
Jun 26, 2025	27.60	28.14	27.34	27.98	27.98	1.60%	100,091
Jun 25, 2025	27.88	27.90	27.50	27.54	27.54	-0.36%	173,723
Jun 24, 2025	27.78	27.94	27.52	27.64	27.64	1.92%	86,046
Jun 23, 2025	26.82	27.16	26.76	27.12	27.12	-0.15%	77,414
Jun 20, 2025	27.04	27.46	27.00	27.16	27.16	0.44%	77,312
Jun 19, 2025	27.12	27.40	26.84	27.04	27.04	-1.31%	83,525
Jun 18, 2025	27.66	27.66	27.26	27.40	27.40	-0.87%	56,303
Jun 17, 2025	27.86	28.04	27.58	27.64	27.64	-1.07%	54,200