De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.70	38.30	37.70	37.82	-	0.21%	21,769
Jun 18, 2026	37.98	37.98	37.26	37.74	37.74	-0.37%	124,085
Jun 17, 2026	38.14	38.40	37.66	37.88	37.88	-0.94%	72,979
Jun 16, 2026	38.40	38.68	38.16	38.24	38.24	-0.16%	147,978
Jun 15, 2026	38.14	38.80	37.82	38.30	38.30	2.68%	379,634
Jun 12, 2026	36.68	37.58	36.62	37.30	37.30	2.30%	159,973
Jun 11, 2026	36.06	36.80	35.80	36.46	36.46	1.45%	181,098
Jun 10, 2026	35.82	36.60	35.28	35.94	35.94	1.13%	127,944
Jun 9, 2026	35.74	36.28	35.52	35.54	35.54	-0.56%	100,560
Jun 8, 2026	34.90	35.74	34.78	35.74	35.74	0.68%	100,604
Jun 5, 2026	35.72	35.72	35.36	35.50	35.50	0.17%	133,538
Jun 4, 2026	35.34	35.50	35.00	35.44	35.44	0.97%	93,991
Jun 3, 2026	34.82	35.30	34.72	35.10	35.10	0.52%	76,899
Jun 2, 2026	35.42	35.68	34.54	34.92	34.92	-0.80%	132,487
Jun 1, 2026	35.40	35.82	34.72	35.20	35.20	-1.35%	108,559
May 29, 2026	35.30	35.84	35.18	35.68	35.68	1.48%	249,682
May 28, 2026	35.20	35.40	34.54	35.16	35.16	-0.06%	129,224
May 27, 2026	35.38	35.72	35.12	35.18	35.18	-0.34%	79,510
May 26, 2026	35.66	35.66	35.20	35.30	35.30	-0.95%	84,296
May 25, 2026	35.36	35.78	35.22	35.64	35.64	1.54%	91,406
May 22, 2026	34.88	35.10	34.02	35.10	35.10	2.69%	140,813
May 21, 2026	35.06	35.08	34.12	34.18	34.18	-2.57%	143,701
May 20, 2026	35.34	35.34	34.12	35.08	35.08	-0.68%	225,815
May 19, 2026	35.50	35.84	34.96	35.32	35.32	0.28%	189,975
May 18, 2026	35.54	35.58	34.34	35.22	35.22	-1.87%	190,741
May 15, 2026	36.30	36.74	35.80	36.74	35.89	0.11%	194,336
May 14, 2026	36.94	37.20	36.42	36.70	35.85	-0.38%	208,085
May 13, 2026	36.50	36.84	35.38	36.84	35.99	1.26%	543,943
May 12, 2026	34.00	36.50	33.62	36.38	35.54	6.69%	471,859
May 11, 2026	35.40	35.44	34.10	34.10	33.31	-3.84%	177,138
May 8, 2026	35.58	36.07	35.38	35.46	34.64	-0.34%	142,890
May 7, 2026	35.40	36.14	35.34	35.58	34.76	1.19%	257,953
May 6, 2026	33.62	35.16	33.62	35.16	34.35	5.21%	246,103
May 5, 2026	33.20	33.42	32.96	33.42	32.65	0.78%	127,202
May 4, 2026	33.38	33.56	32.86	33.16	32.39	0.36%	185,497
Apr 30, 2026	33.20	33.42	32.80	33.04	32.28	-1.84%	227,408
Apr 29, 2026	33.82	33.82	33.28	33.66	32.88	-0.41%	116,998
Apr 28, 2026	33.78	34.32	33.75	33.80	33.02	-1.00%	212,404
Apr 27, 2026	33.76	34.20	33.54	34.14	33.35	2.34%	189,439
Apr 24, 2026	33.06	34.22	33.04	33.36	32.59	-0.06%	191,776
Apr 23, 2026	33.60	34.12	33.20	33.38	32.61	-0.77%	231,561
Apr 22, 2026	33.72	33.86	33.38	33.64	32.86	-0.24%	170,988
Apr 21, 2026	34.40	34.50	33.68	33.72	32.94	-1.23%	181,307
Apr 20, 2026	34.34	34.50	34.04	34.14	33.35	-1.61%	122,968
Apr 17, 2026	33.90	34.86	33.76	34.70	33.90	2.48%	284,440
Apr 16, 2026	33.78	33.94	33.50	33.86	33.08	0.65%	160,403
Apr 15, 2026	34.06	34.14	33.50	33.64	32.86	-0.83%	131,304
Apr 14, 2026	34.68	34.84	33.90	33.92	33.14	-1.05%	161,159
Apr 13, 2026	34.00	34.68	33.74	34.28	33.49	1.00%	326,422
Apr 10, 2026	33.62	34.26	33.54	33.94	33.15	1.56%	163,575