De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.08	37.50	37.08	37.22	37.22	1.14%	53
Jan 8, 2026	36.98	37.14	36.80	36.80	36.80	0.05%	-
Jan 7, 2026	36.42	36.78	36.42	36.78	36.78	0.99%	-
Jan 6, 2026	36.22	36.42	36.02	36.42	36.42	0.89%	-
Jan 5, 2026	36.50	36.50	36.10	36.10	36.10	-0.39%	-
Jan 2, 2026	35.86	36.52	35.86	36.24	36.24	-0.38%	-
Dec 30, 2025	36.34	36.46	36.34	36.38	36.38	-1.30%	-
Dec 29, 2025	36.24	36.86	36.24	36.86	36.86	1.21%	5
Dec 23, 2025	36.40	36.48	36.38	36.42	36.42	-0.33%	-
Dec 22, 2025	36.50	36.54	36.42	36.54	36.54	-0.38%	-
Dec 19, 2025	36.30	36.78	36.30	36.68	36.68	-0.22%	-
Dec 18, 2025	36.00	36.76	36.00	36.76	36.76	0.82%	-
Dec 17, 2025	36.78	36.80	36.28	36.46	36.46	-1.14%	-
Dec 16, 2025	36.16	36.88	36.16	36.88	36.88	-	-
Dec 15, 2025	37.00	37.48	36.88	36.88	36.88	-1.65%	-
Dec 12, 2025	37.72	37.88	37.50	37.50	37.50	0.11%	1
Dec 11, 2025	37.00	37.78	37.00	37.46	37.46	0.38%	-
Dec 10, 2025	37.08	37.38	37.08	37.32	37.32	1.19%	-
Dec 9, 2025	36.28	36.88	36.28	36.88	36.88	0.33%	-
Dec 8, 2025	36.76	36.76	36.76	36.76	36.76	0.33%	-
Dec 5, 2025	36.54	36.64	36.44	36.64	36.64	0.71%	-
Dec 4, 2025	35.88	36.38	35.88	36.38	36.38	2.77%	20
Dec 3, 2025	35.36	35.90	35.36	35.40	35.40	-0.73%	-
Dec 2, 2025	36.14	36.14	35.66	35.66	35.66	-1.60%	-
Dec 1, 2025	36.20	36.24	35.82	36.24	36.24	-0.77%	2
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%	-