De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.42	41.08	39.98	40.48	40.48	0.65%	274,492
Jul 30, 2026	39.34	41.36	39.30	40.22	40.22	2.08%	298,963
Jul 29, 2026	39.40	39.96	39.16	39.40	39.40	0.77%	148,211
Jul 28, 2026	39.00	39.50	38.62	39.10	39.10	0.72%	139,440
Jul 27, 2026	39.34	39.44	38.82	38.82	38.82	0.57%	93,449
Jul 24, 2026	38.46	39.06	38.26	38.60	38.60	0.89%	146,710
Jul 23, 2026	38.48	38.82	38.16	38.26	38.26	-0.93%	142,779
Jul 22, 2026	39.10	39.14	38.48	38.62	38.62	-2.23%	181,869
Jul 21, 2026	39.02	39.76	38.58	39.50	39.50	0.92%	196,253
Jul 20, 2026	39.98	40.10	39.14	39.14	39.14	-2.25%	119,359
Jul 17, 2026	40.38	40.76	39.62	40.04	40.04	-2.25%	182,036
Jul 16, 2026	39.36	41.00	38.86	40.96	40.96	8.42%	395,720
Jul 15, 2026	37.78	38.02	37.20	37.78	37.78	1.34%	143,515
Jul 14, 2026	37.18	37.54	36.74	37.28	37.28	-1.17%	165,702
Jul 13, 2026	37.30	37.78	36.96	37.72	37.72	1.34%	82,291
Jul 10, 2026	37.54	37.70	36.70	37.22	37.22	-0.85%	168,848
Jul 9, 2026	37.38	37.90	37.28	37.54	37.54	1.24%	163,932
Jul 8, 2026	38.00	38.00	36.70	37.08	37.08	-2.83%	143,529
Jul 7, 2026	38.62	38.94	38.16	38.16	38.16	-0.52%	120,701
Jul 6, 2026	38.94	39.24	38.36	38.36	38.36	-1.13%	91,765
Jul 3, 2026	39.70	39.92	38.34	38.80	38.80	-2.37%	142,717
Jul 2, 2026	38.38	39.90	38.14	39.74	39.74	3.33%	220,600
Jul 1, 2026	37.18	38.46	37.12	38.46	38.46	3.55%	173,217
Jun 30, 2026	36.72	37.22	36.44	37.14	37.14	1.20%	134,005
Jun 29, 2026	36.82	37.38	36.66	36.70	36.70	-0.05%	123,855
Jun 26, 2026	36.58	36.78	36.00	36.72	36.72	0.22%	120,589
Jun 25, 2026	37.10	37.32	36.64	36.64	36.64	-0.49%	127,970
Jun 24, 2026	36.04	37.24	35.92	36.82	36.82	2.68%	172,209
Jun 23, 2026	36.60	36.96	35.86	35.86	35.86	-2.55%	165,391
Jun 22, 2026	37.50	37.56	36.80	36.80	36.80	-1.97%	89,351
Jun 19, 2026	37.70	38.30	37.54	37.54	37.54	-0.53%	193,152
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