De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	40.00	40.04	39.04	39.12	-	-2.98%	44,759
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
Sep 1, 2026	42.30	42.30	41.26	41.62	41.62	-1.65%	192,587
Aug 31, 2026	41.90	42.60	41.58	42.32	42.32	1.88%	297,780
Aug 28, 2026	41.20	41.68	41.12	41.54	41.54	1.47%	65,371
Aug 27, 2026	41.82	41.94	40.94	40.94	40.94	-1.92%	147,648
Aug 26, 2026	40.82	41.92	40.82	41.74	41.74	2.15%	117,645
Aug 25, 2026	41.00	41.00	40.52	40.86	40.86	0.20%	106,362
Aug 24, 2026	40.56	40.92	40.38	40.78	40.78	0.69%	24,430
Aug 21, 2026	40.10	40.60	39.84	40.50	40.50	1.66%	68,667
Aug 20, 2026	39.74	39.96	39.50	39.84	39.84	-0.05%	75,547
Aug 19, 2026	39.44	39.96	39.38	39.86	39.86	0.55%	67,772
Aug 18, 2026	39.80	40.22	39.44	39.64	39.64	-0.80%	104,916
Aug 17, 2026	40.26	40.34	39.74	39.96	39.96	-0.60%	106,917
Aug 14, 2026	40.30	40.62	40.10	40.20	40.20	-0.25%	87,570
Aug 13, 2026	40.64	40.70	40.30	40.30	40.30	-0.25%	108,836
Aug 12, 2026	41.74	41.92	40.36	40.40	40.40	-3.21%	138,075
Aug 11, 2026	41.16	41.74	41.02	41.74	41.74	1.21%	126,513
Aug 10, 2026	41.24	41.24	40.74	41.24	41.24	0.34%	104,553
Aug 7, 2026	41.28	41.32	40.64	41.10	41.10	-0.48%	151,710
Aug 6, 2026	41.80	41.98	40.72	41.30	41.30	-0.72%	223,644
Aug 5, 2026	40.92	42.00	40.92	41.60	41.60	1.46%	152,354
Aug 4, 2026	40.42	41.00	39.70	41.00	41.00	0.74%	208,675
Aug 3, 2026	40.74	41.00	40.46	40.70	40.70	0.54%	189,525
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