Delta Air Lines, Inc. (ETR:OYC)
Germany · Delayed Price · Currency is EUR 55.81
+0.38 (0.69%)
At close: Nov 28, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.78 | 55.81 | 55.78 | 55.81 | 55.81 | 0.69% | 35 |
| Nov 27, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.45% | - |
| Nov 26, 2025 | 55.28 | 55.68 | 55.28 | 55.68 | 55.68 | 2.94% | 200 |
| Nov 25, 2025 | 53.25 | 54.09 | 53.25 | 54.09 | 54.09 | 4.18% | 432 |
| Nov 24, 2025 | 51.55 | 51.92 | 51.55 | 51.92 | 51.92 | 2.93% | 351 |
| Nov 21, 2025 | 50.32 | 50.44 | 49.67 | 50.44 | 50.44 | 2.16% | 86 |
| Nov 20, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.13% | - |
| Nov 19, 2025 | 49.69 | 49.92 | 49.44 | 49.44 | 49.44 | 0.84% | 44 |
| Nov 18, 2025 | 48.05 | 49.03 | 48.05 | 49.03 | 49.03 | -0.84% | 100 |
| Nov 17, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -2.38% | - |
| Nov 14, 2025 | 50.87 | 50.87 | 50.65 | 50.65 | 50.65 | 2.07% | 100 |
| Nov 11, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -2.16% | - |
| Nov 10, 2025 | 51.81 | 51.82 | 50.72 | 50.72 | 50.72 | 2.94% | 26 |
| Nov 7, 2025 | 49.36 | 49.36 | 49.27 | 49.27 | 49.27 | -0.97% | 200 |
| Nov 6, 2025 | 50.27 | 50.27 | 49.76 | 49.76 | 49.76 | -1.61% | 155 |
| Nov 5, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 2.16% | - |
| Nov 4, 2025 | 49.45 | 49.50 | 49.45 | 49.50 | 49.50 | -2.06% | 50 |
| Nov 3, 2025 | 49.89 | 50.54 | 49.89 | 50.54 | 50.54 | 1.87% | 58 |
| Oct 31, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.61% | - |
| Oct 30, 2025 | 50.45 | 50.45 | 50.42 | 50.42 | 50.42 | -0.47% | 75 |
| Oct 29, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -1.29% | - |
| Oct 28, 2025 | 51.56 | 51.56 | 51.32 | 51.32 | 51.32 | -1.00% | 450 |
| Oct 27, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.19% | - |
| Oct 23, 2025 | 50.98 | 51.23 | 50.98 | 51.23 | 51.23 | -2.62% | 285 |
| Oct 22, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -1.98% | - |
| Oct 21, 2025 | 53.04 | 53.67 | 53.04 | 53.67 | 53.67 | 2.50% | 14 |
| Oct 20, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.61% | - |
| Oct 17, 2025 | 50.59 | 51.77 | 50.59 | 51.53 | 51.53 | 0.55% | 310 |
| Oct 16, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -2.73% | - |
| Oct 15, 2025 | 51.41 | 52.69 | 51.41 | 52.69 | 52.53 | 5.15% | 1,234 |
| Oct 13, 2025 | 50.10 | 50.70 | 49.93 | 50.11 | 49.96 | -0.06% | 1,328 |
| Oct 10, 2025 | 51.63 | 51.63 | 50.14 | 50.14 | 49.99 | -2.85% | 179 |
| Oct 9, 2025 | 50.00 | 52.49 | 50.00 | 51.61 | 51.45 | 4.47% | 799 |
| Oct 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | 1.96% | - |
| Oct 7, 2025 | 49.35 | 49.35 | 48.45 | 48.45 | 48.30 | -2.63% | 430 |
| Oct 6, 2025 | 49.60 | 49.76 | 49.60 | 49.76 | 49.61 | 1.64% | 104 |
| Oct 3, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.81 | 1.34% | - |
| Oct 2, 2025 | 48.25 | 48.31 | 48.25 | 48.31 | 48.16 | -0.66% | 1 |
| Oct 1, 2025 | 48.76 | 48.83 | 48.24 | 48.63 | 48.48 | -0.95% | 1,739 |
| Sep 30, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.94 | 1.33% | 86 |
| Sep 29, 2025 | 49.20 | 49.20 | 48.45 | 48.45 | 48.30 | -0.88% | 23 |
| Sep 26, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.73 | -0.31% | - |
| Sep 25, 2025 | 48.77 | 49.03 | 48.69 | 49.03 | 48.88 | -0.87% | 570 |
| Sep 24, 2025 | 50.13 | 50.13 | 49.46 | 49.46 | 49.31 | -2.08% | 56 |
| Sep 23, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.36 | 1.22% | - |
| Sep 22, 2025 | 49.09 | 49.90 | 49.09 | 49.90 | 49.75 | -0.13% | 337 |
| Sep 19, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | 3.44% | - |
| Sep 16, 2025 | 49.69 | 49.69 | 48.31 | 48.31 | 48.16 | -3.26% | 68 |
| Sep 15, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.78 | -2.83% | - |
| Sep 12, 2025 | 51.34 | 51.39 | 51.34 | 51.39 | 51.23 | 2.76% | 114 |