Delta Air Lines, Inc. (ETR:OYC)
Germany · Delayed Price · Currency is EUR 56.03
-4.11 (-6.83%)
At close: Feb 27, 2026
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.79 | 56.03 | 55.79 | 56.03 | 56.03 | -6.83% | 107 |
| Feb 26, 2026 | 59.99 | 60.14 | 59.99 | 60.14 | 60.14 | 2.28% | 1,850 |
| Feb 25, 2026 | 58.31 | 58.80 | 58.31 | 58.80 | 58.64 | 0.93% | 4 |
| Feb 24, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.10 | 2.50% | - |
| Feb 23, 2026 | 59.00 | 59.00 | 56.62 | 56.84 | 56.69 | -2.20% | 60 |
| Feb 20, 2026 | 56.90 | 58.12 | 56.90 | 58.12 | 57.96 | -4.14% | 10 |
| Feb 19, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.47 | 0.98% | 196 |
| Feb 18, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.88 | 4.42% | - |
| Feb 16, 2026 | 58.85 | 58.85 | 57.50 | 57.50 | 57.34 | -1.05% | 56 |
| Feb 13, 2026 | 58.98 | 58.98 | 58.11 | 58.11 | 57.95 | -5.85% | 82 |
| Feb 11, 2026 | 62.43 | 62.81 | 61.72 | 61.72 | 61.55 | -2.19% | 104 |
| Feb 10, 2026 | 63.33 | 63.33 | 63.10 | 63.10 | 62.93 | -0.16% | 2 |
| Feb 9, 2026 | 63.02 | 63.20 | 63.02 | 63.20 | 63.03 | 0.30% | 52 |
| Feb 6, 2026 | 61.87 | 63.01 | 61.87 | 63.01 | 62.84 | 6.74% | 212 |
| Feb 5, 2026 | 60.10 | 60.10 | 58.89 | 59.03 | 58.87 | -1.93% | 903 |
| Feb 4, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.03 | 0.07% | - |
| Feb 3, 2026 | 58.74 | 60.15 | 58.74 | 60.15 | 59.99 | 4.16% | 165 |
| Feb 2, 2026 | 55.44 | 57.75 | 55.44 | 57.75 | 57.59 | 4.79% | 2,092 |
| Jan 30, 2026 | 55.89 | 55.89 | 55.11 | 55.11 | 54.96 | 0.55% | 48 |
| Jan 29, 2026 | 54.96 | 54.96 | 54.53 | 54.81 | 54.66 | -1.86% | 288 |
| Jan 28, 2026 | 55.37 | 56.03 | 55.37 | 55.85 | 55.70 | -0.30% | 148 |
| Jan 27, 2026 | 56.05 | 56.05 | 56.02 | 56.02 | 55.87 | -1.58% | 61 |
| Jan 26, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.77 | -0.91% | - |
| Jan 23, 2026 | 58.44 | 58.44 | 57.44 | 57.44 | 57.28 | -4.31% | 284 |
| Jan 22, 2026 | 60.27 | 60.53 | 59.95 | 60.03 | 59.87 | 2.23% | 711 |
| Jan 21, 2026 | 58.17 | 58.72 | 57.91 | 58.72 | 58.56 | -0.02% | 216 |
| Jan 20, 2026 | 58.77 | 58.77 | 58.73 | 58.73 | 58.57 | -1.48% | 53 |
| Jan 19, 2026 | 59.09 | 59.61 | 59.09 | 59.61 | 59.45 | -2.53% | 510 |
| Jan 16, 2026 | 61.74 | 61.74 | 60.76 | 61.16 | 60.99 | 0.87% | 53 |
| Jan 15, 2026 | 59.13 | 60.80 | 59.13 | 60.63 | 60.47 | 3.18% | 926 |
| Jan 14, 2026 | 59.14 | 59.14 | 58.76 | 58.76 | 58.60 | -1.11% | 339 |
| Jan 13, 2026 | 59.07 | 60.90 | 57.47 | 59.42 | 59.26 | -1.46% | 2,127 |
| Jan 12, 2026 | 61.72 | 61.72 | 60.20 | 60.30 | 60.14 | -3.04% | 2,357 |
| Jan 9, 2026 | 61.67 | 62.19 | 61.57 | 62.19 | 62.02 | 0.94% | 152 |
| Jan 8, 2026 | 61.03 | 61.74 | 61.03 | 61.61 | 61.44 | -0.71% | 500 |
| Jan 7, 2026 | 62.20 | 62.29 | 61.68 | 62.05 | 61.88 | -0.50% | 220 |
| Jan 6, 2026 | 61.51 | 62.36 | 61.41 | 62.36 | 62.19 | 1.68% | 447 |
| Jan 5, 2026 | 59.00 | 61.55 | 59.00 | 61.33 | 61.16 | 3.53% | 133 |
| Jan 2, 2026 | 59.66 | 59.66 | 59.07 | 59.24 | 59.08 | 0.19% | 166 |
| Dec 30, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 58.97 | 0.49% | - |
| Dec 29, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.68 | -2.45% | - |
| Dec 23, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.16 | -1.07% | - |
| Dec 22, 2025 | 60.89 | 60.99 | 60.89 | 60.97 | 60.81 | 0.54% | 249 |
| Dec 19, 2025 | 59.90 | 60.64 | 59.90 | 60.64 | 60.48 | 0.33% | 347 |
| Dec 18, 2025 | 59.83 | 60.44 | 59.83 | 60.44 | 60.28 | 0.18% | 155 |
| Dec 17, 2025 | 60.89 | 60.89 | 60.33 | 60.33 | 60.17 | -1.13% | 625 |
| Dec 16, 2025 | 60.93 | 61.02 | 60.53 | 61.02 | 60.86 | 1.92% | 135 |
| Dec 15, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.71 | -0.28% | - |
| Dec 12, 2025 | 60.35 | 60.42 | 59.99 | 60.04 | 59.88 | 1.16% | 476 |
| Dec 11, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.19 | 1.40% | - |