De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	33.38	33.48	32.88	33.42	32.65	-0.12%	133,964
Apr 8, 2026	33.00	33.52	32.76	33.46	32.69	6.09%	278,383
Apr 7, 2026	31.60	32.20	31.34	31.54	30.81	0.13%	206,859
Apr 2, 2026	30.64	31.66	30.36	31.50	30.77	0.51%	294,177
Apr 1, 2026	30.86	31.35	30.60	31.34	30.61	4.54%	218,364
Mar 31, 2026	28.76	29.98	28.76	29.98	29.29	4.10%	162,510
Mar 30, 2026	29.02	29.19	28.66	28.80	28.13	-0.96%	232,592
Mar 27, 2026	29.52	29.70	29.04	29.08	28.41	-1.16%	311,169
Mar 26, 2026	29.74	30.02	29.42	29.42	28.74	-1.67%	171,451
Mar 25, 2026	30.10	30.46	29.56	29.92	29.23	1.36%	197,271
Mar 24, 2026	30.06	30.06	29.34	29.52	28.84	-1.60%	168,423
Mar 23, 2026	28.62	30.82	28.48	30.00	29.31	1.90%	264,444
Mar 20, 2026	30.32	30.70	29.34	29.44	28.76	-2.00%	416,640
Mar 19, 2026	30.92	31.18	30.00	30.04	29.35	-4.39%	191,244