De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.90	34.86	33.76	34.70	34.70	2.48%	284,440
Apr 16, 2026	33.78	33.94	33.50	33.86	33.86	0.65%	160,403
Apr 15, 2026	34.06	34.14	33.50	33.64	33.64	-0.83%	131,304
Apr 14, 2026	34.68	34.84	33.90	33.92	33.92	-1.05%	161,159
Apr 13, 2026	34.00	34.68	33.74	34.28	34.28	1.00%	326,422
Apr 10, 2026	33.62	34.26	33.54	33.94	33.94	1.56%	163,575
Apr 9, 2026	33.38	33.48	32.88	33.42	33.42	-0.12%	133,964
Apr 8, 2026	33.00	33.52	32.76	33.46	33.46	6.09%	278,383
Apr 7, 2026	31.60	32.20	31.34	31.54	31.54	0.13%	206,859
Apr 2, 2026	30.64	31.66	30.36	31.50	31.50	0.51%	294,177
Apr 1, 2026	30.86	31.35	30.60	31.34	31.34	4.54%	218,364
Mar 31, 2026	28.76	29.98	28.76	29.98	29.98	4.10%	162,510
Mar 30, 2026	29.02	29.19	28.66	28.80	28.80	-0.96%	232,592
Mar 27, 2026	29.52	29.70	29.04	29.08	29.08	-1.16%	311,169
Mar 26, 2026	29.74	30.02	29.42	29.42	29.42	-1.67%	171,451
Mar 25, 2026	30.10	30.46	29.56	29.92	29.92	1.36%	197,271
Mar 24, 2026	30.06	30.06	29.34	29.52	29.52	-1.60%	168,423
Mar 23, 2026	28.62	30.82	28.48	30.00	30.00	1.90%	264,444
Mar 20, 2026	30.32	30.70	29.34	29.44	29.44	-2.00%	416,640
Mar 19, 2026	30.92	31.18	30.00	30.04	30.04	-4.39%	191,244
Mar 18, 2026	31.98	32.50	30.70	31.42	31.42	-0.63%	275,497
Mar 17, 2026	32.02	32.32	30.90	31.62	31.62	-2.17%	313,823
Mar 16, 2026	34.50	34.74	32.10	32.32	32.32	-6.48%	342,975
Mar 13, 2026	34.24	35.18	33.04	34.56	34.56	0.47%	259,508
Mar 12, 2026	35.20	35.20	33.60	34.40	34.40	-2.93%	179,050
Mar 11, 2026	35.54	35.62	35.06	35.44	35.44	-0.67%	95,453
Mar 10, 2026	35.62	36.10	35.42	35.68	35.68	2.41%	92,057
Mar 9, 2026	34.58	34.98	33.52	34.84	34.84	-3.01%	143,472
Mar 6, 2026	36.90	37.10	35.64	35.92	35.92	-1.80%	98,143
Mar 5, 2026	36.46	36.98	36.10	36.58	36.58	0.38%	122,241
Mar 4, 2026	35.90	37.00	35.72	36.44	36.44	1.22%	155,338
Mar 3, 2026	38.22	38.22	36.00	36.00	36.00	-5.81%	151,003
Mar 2, 2026	38.16	38.92	37.54	38.22	38.22	-1.95%	168,198
Feb 27, 2026	39.26	39.30	38.30	38.98	38.98	-0.71%	149,727
Feb 26, 2026	38.94	39.52	38.58	39.26	39.26	1.29%	176,733
Feb 25, 2026	38.38	39.20	38.22	38.76	38.76	0.52%	113,953
Feb 24, 2026	38.34	39.02	37.66	38.56	38.56	0.89%	105,100
Feb 23, 2026	39.00	39.50	38.22	38.22	38.22	-2.15%	95,518
Feb 20, 2026	38.84	39.56	38.62	39.06	39.06	0.72%	121,685
Feb 19, 2026	39.50	39.50	38.58	38.78	38.78	-1.82%	80,409
Feb 18, 2026	38.94	39.50	38.62	39.50	39.50	1.49%	160,465
Feb 17, 2026	39.26	39.40	38.62	38.92	38.92	-1.12%	125,162
Feb 16, 2026	38.48	39.36	38.24	39.36	39.36	2.29%	140,549
Feb 13, 2026	37.10	38.74	36.86	38.48	38.48	2.78%	400,265
Feb 12, 2026	39.02	39.02	37.20	37.44	37.44	-2.85%	228,065
Feb 11, 2026	39.18	39.18	38.54	38.54	38.54	-1.78%	139,982
Feb 10, 2026	38.50	39.24	38.46	39.24	39.24	2.29%	104,980
Feb 9, 2026	38.28	38.50	37.86	38.36	38.36	0.37%	117,630
Feb 6, 2026	37.34	38.26	37.02	38.22	38.22	1.70%	114,838
Feb 5, 2026	37.84	38.32	37.50	37.58	37.58	-0.63%	146,360