De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	46.30	46.80	45.30	46.34	46.34	1.05%	215,928
Nov 9, 2026	45.36	46.16	44.82	45.86	45.86	1.19%	161,528
Nov 6, 2026	44.54	45.32	44.10	45.32	45.32	-	171,917
Nov 5, 2026	45.40	45.72	44.66	45.32	45.32	1.07%	115,481
Nov 4, 2026	43.74	44.88	43.66	44.84	44.84	2.05%	142,705
Nov 3, 2026	43.88	44.80	43.56	43.94	43.94	-0.59%	87,477
Nov 2, 2026	43.46	44.50	43.34	44.20	44.20	1.89%	187,432
Oct 30, 2026	43.34	43.82	43.00	43.38	43.38	0.37%	231,775
Oct 29, 2026	43.06	43.42	42.84	43.22	43.22	0.93%	120,977
Oct 28, 2026	42.18	43.22	42.18	42.82	42.82	0.99%	173,938
Oct 27, 2026	42.00	42.44	41.40	42.40	42.40	0.76%	139,138
Oct 26, 2026	41.00	42.24	41.00	42.08	42.08	3.14%	163,203
Oct 23, 2026	42.90	42.90	40.24	40.80	40.80	-4.98%	276,305
Oct 22, 2026	43.42	43.64	41.86	42.94	42.94	-2.45%	207,170
Oct 21, 2026	44.00	44.20	43.46	44.02	44.02	0.18%	165,111
Oct 20, 2026	43.66	44.30	43.00	43.94	43.94	0.37%	241,961
Oct 19, 2026	43.76	44.10	43.34	43.78	43.78	0.23%	233,090
Oct 16, 2026	42.00	44.22	41.90	43.68	43.68	4.40%	325,529
Oct 15, 2026	41.00	42.00	40.82	41.84	41.84	1.85%	135,781
Oct 14, 2026	41.40	41.92	41.04	41.08	41.08	-0.44%	119,504
Oct 13, 2026	40.06	41.26	40.06	41.26	41.26	3.00%	129,413
Oct 12, 2026	40.96	40.96	40.06	40.06	40.06	-1.23%	163,868
Oct 9, 2026	39.72	41.10	39.32	40.56	40.56	3.26%	124,889
Oct 8, 2026	39.50	40.02	39.28	39.28	39.28	-1.06%	187,251
Oct 7, 2026	39.88	40.02	39.62	39.70	39.70	-0.60%	111,771
Oct 6, 2026	39.44	40.12	39.44	39.94	39.94	1.37%	150,850
Oct 5, 2026	39.40	39.40	38.94	39.40	39.40	0.31%	113,950
Oct 2, 2026	38.80	39.34	38.80	39.28	39.28	1.08%	156,190
Oct 1, 2026	40.00	40.04	38.76	38.86	38.86	-3.62%	171,261
Sep 30, 2026	40.30	40.94	40.22	40.32	40.32	0.40%	217,354
Sep 29, 2026	40.76	40.76	40.14	40.16	40.16	-0.99%	130,002
Sep 28, 2026	39.90	40.82	39.86	40.56	40.56	2.48%	115,666
Sep 25, 2026	39.76	40.00	39.58	39.58	39.58	0.30%	137,761
Sep 24, 2026	39.22	39.78	39.22	39.46	39.46	0.10%	100,349
Sep 23, 2026	39.56	39.66	39.30	39.42	39.42	-0.25%	110,365
Sep 22, 2026	39.30	39.78	39.20	39.52	39.52	1.23%	208,831
Sep 21, 2026	39.14	39.36	38.78	39.04	39.04	0.46%	156,581
Sep 18, 2026	39.50	39.52	38.72	38.86	38.86	-1.62%	253,223
Sep 17, 2026	39.34	39.88	39.16	39.50	39.50	0.61%	146,233
Sep 16, 2026	38.76	39.26	38.38	39.26	39.26	2.13%	143,258
Sep 15, 2026	38.60	39.06	37.96	38.44	38.44	-1.03%	179,461
Sep 14, 2026	39.26	39.52	38.84	38.84	38.84	-1.27%	104,910
Sep 11, 2026	39.46	39.88	39.14	39.34	39.34	0.46%	96,744
Sep 10, 2026	39.44	39.62	39.00	39.16	39.16	-1.16%	104,429
Sep 9, 2026	39.54	40.36	39.42	39.62	39.62	-1.54%	88,163
Sep 8, 2026	40.26	40.72	39.98	40.24	40.24	-0.05%	110,605
Sep 7, 2026	40.32	40.40	40.06	40.26	40.26	-0.20%	52,746
Sep 4, 2026	39.72	40.62	39.72	40.34	40.34	1.05%	78,011
Sep 3, 2026	40.06	40.22	39.58	39.92	39.92	-0.15%	126,446
Sep 2, 2026	41.54	41.58	39.98	39.98	39.98	-3.94%	112,253