Delta Air Lines, Inc. (ETR:OYC)
Germany · Delayed Price · Currency is EUR 60.97
+0.33 (0.54%)
At close: Dec 22, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.90 | 60.64 | 59.90 | 60.64 | 60.64 | 0.33% | 347 |
| Dec 18, 2025 | 59.83 | 60.44 | 59.83 | 60.44 | 60.44 | 0.18% | 155 |
| Dec 17, 2025 | 60.89 | 60.89 | 60.33 | 60.33 | 60.33 | -1.13% | 625 |
| Dec 16, 2025 | 60.93 | 61.02 | 60.53 | 61.02 | 61.02 | 1.92% | 135 |
| Dec 15, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.28% | - |
| Dec 12, 2025 | 60.35 | 60.42 | 59.99 | 60.04 | 60.04 | 1.16% | 476 |
| Dec 11, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 1.40% | - |
| Dec 10, 2025 | 57.74 | 58.53 | 57.74 | 58.53 | 58.53 | 0.45% | 414 |
| Dec 9, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 1.50% | - |
| Dec 8, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -0.67% | - |
| Dec 5, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | 57.80 | 4.22% | 577 |
| Dec 3, 2025 | 54.62 | 55.46 | 54.62 | 55.46 | 55.46 | -0.75% | 540 |
| Dec 2, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.78% | - |
| Dec 1, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.65% | - |
| 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 |