De'Longhi S.p.A. (BIT:DLG)
28.38
-0.48 (-1.66%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 16, 2025 | 27.44 | 28.28 | 27.44 | 27.94 | 27.94 | 0.87% | 47,250 |
Jun 13, 2025 | 27.54 | 27.88 | 27.30 | 27.70 | 27.70 | -1.28% | 65,083 |
Jun 12, 2025 | 28.60 | 28.60 | 28.00 | 28.06 | 28.06 | -1.82% | 50,636 |
Jun 11, 2025 | 28.68 | 28.70 | 28.48 | 28.58 | 28.58 | 0.07% | 51,951 |
Jun 10, 2025 | 28.46 | 28.56 | 28.38 | 28.56 | 28.56 | 0.49% | 76,017 |
Jun 9, 2025 | 28.26 | 28.46 | 28.12 | 28.42 | 28.42 | 0.35% | 48,439 |
Jun 6, 2025 | 28.14 | 28.62 | 28.10 | 28.32 | 28.32 | 0.43% | 56,928 |
Jun 5, 2025 | 28.36 | 28.60 | 27.96 | 28.20 | 28.20 | -0.28% | 91,429 |
Jun 4, 2025 | 28.48 | 28.70 | 28.26 | 28.28 | 28.28 | -0.21% | 83,230 |
Jun 3, 2025 | 28.44 | 28.52 | 27.92 | 28.34 | 28.34 | -0.35% | 95,487 |
Jun 2, 2025 | 28.56 | 28.76 | 28.16 | 28.44 | 28.44 | -1.32% | 59,490 |
May 30, 2025 | 29.12 | 29.36 | 28.64 | 28.82 | 28.82 | -0.96% | 158,113 |
May 29, 2025 | 29.40 | 30.70 | 28.94 | 29.10 | 29.10 | 3.41% | 167,310 |
May 28, 2025 | 28.60 | 28.60 | 28.14 | 28.14 | 28.14 | -1.61% | 64,519 |
May 27, 2025 | 28.40 | 28.76 | 28.28 | 28.60 | 28.60 | 0.70% | 81,896 |
May 26, 2025 | 28.58 | 28.62 | 28.28 | 28.40 | 28.40 | 1.50% | 51,860 |