De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	36.20	36.20	35.82	35.92	-	-1.64%	-
Nov 28, 2025	36.44	36.64	36.44	36.52	36.52	-0.27%	-
Nov 27, 2025	36.38	36.66	36.38	36.62	36.62	0.44%	-
Nov 26, 2025	36.52	36.82	36.46	36.46	36.46	1.05%	-
Nov 25, 2025	36.24	36.24	35.96	36.08	36.08	0.22%	30
Nov 24, 2025	35.08	36.00	34.78	36.00	36.00	3.75%	90
Nov 21, 2025	34.18	34.78	34.18	34.70	34.70	0.58%	-
Nov 20, 2025	34.16	34.50	34.00	34.50	34.50	2.25%	-
Nov 19, 2025	33.22	33.74	32.96	33.74	33.74	1.75%	30
Nov 18, 2025	33.42	33.42	33.14	33.16	33.16	-1.25%	-
Nov 17, 2025	33.96	33.98	33.58	33.58	33.58	0.96%	-
Nov 14, 2025	33.34	33.90	33.26	33.26	33.26	-1.19%	-
Nov 13, 2025	33.66	33.66	33.66	33.66	33.66	9.78%	-
Nov 12, 2025	30.56	30.66	30.44	30.66	30.66	1.52%	-
Nov 11, 2025	30.40	30.40	30.18	30.20	30.20	-0.59%	-
Nov 10, 2025	30.08	30.38	30.08	30.38	30.38	2.01%	-
Nov 7, 2025	30.64	30.78	29.78	29.78	29.78	-3.06%	-
Nov 6, 2025	30.54	30.72	30.52	30.72	30.72	0.26%	-
Nov 5, 2025	30.66	30.66	30.42	30.64	30.64	-0.45%	-
Nov 4, 2025	30.80	31.16	30.78	30.78	30.78	-1.47%	90
Nov 3, 2025	31.38	31.48	31.24	31.24	31.24	-0.45%	-
Oct 31, 2025	31.46	31.46	31.36	31.38	31.38	-0.19%	-
Oct 30, 2025	31.20	31.48	31.18	31.44	31.44	0.70%	-
Oct 29, 2025	31.28	31.28	31.18	31.22	31.22	0.13%	-
Oct 28, 2025	30.72	31.18	30.72	31.18	31.18	1.04%	-
Oct 27, 2025	30.76	30.86	30.72	30.86	30.86	0.06%	-
Oct 24, 2025	30.90	30.96	30.78	30.84	30.84	0.65%	-
Oct 23, 2025	30.70	30.80	30.64	30.64	30.64	0.26%	-
Oct 22, 2025	30.58	30.70	30.56	30.56	30.56	0.59%	-
Oct 21, 2025	30.26	30.38	30.14	30.38	30.38	0.07%	-
Oct 20, 2025	30.48	30.82	30.36	30.36	30.36	1.27%	300
Oct 17, 2025	28.72	29.98	28.72	29.98	29.98	5.27%	-
Oct 16, 2025	27.88	28.48	27.88	28.48	28.48	0.92%	-
Oct 15, 2025	28.06	28.24	28.06	28.22	28.22	0.21%	-
Oct 14, 2025	28.74	28.74	28.16	28.16	28.16	-2.96%	-
Oct 13, 2025	29.04	29.28	29.02	29.02	29.02	-0.07%	-
Oct 10, 2025	30.10	30.18	29.04	29.04	29.04	-5.22%	25
Oct 9, 2025	30.82	30.94	30.64	30.64	30.64	0.20%	-
Oct 8, 2025	30.90	31.08	30.54	30.58	30.58	-1.80%	220
Oct 7, 2025	30.96	31.14	30.94	31.14	31.14	1.04%	-
Oct 6, 2025	31.94	31.94	30.82	30.82	30.82	-4.17%	50
Oct 3, 2025	31.78	32.16	31.78	32.16	32.16	1.20%	-
Oct 2, 2025	31.36	31.78	31.36	31.78	31.78	1.73%	1
Oct 1, 2025	30.54	31.56	30.54	31.24	31.24	2.70%	-
Sep 30, 2025	30.38	30.42	29.98	30.42	30.42	-1.11%	-
Sep 29, 2025	30.12	30.76	30.12	30.76	30.76	2.60%	10
Sep 26, 2025	29.78	29.98	29.78	29.98	29.98	0.40%	-
Sep 25, 2025	30.04	30.08	29.86	29.86	29.86	-1.91%	-
Sep 24, 2025	30.26	30.44	29.86	30.44	30.44	0.26%	-
Sep 23, 2025	30.08	30.36	30.08	30.36	30.36	1.74%	-