Delta Air Lines, Inc. (FRA:OYC)
Germany · Delayed Price · Currency is EUR 55.01
+0.41 (0.75%)
Last updated: Dec 2, 2025, 8:15 AM CET
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | - | 0.75% | - |
| Dec 1, 2025 | 54.58 | 54.60 | 54.58 | 54.60 | 54.60 | -1.39% | 2 |
| Nov 28, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.16% | - |
| Nov 27, 2025 | 55.23 | 55.28 | 55.23 | 55.28 | 55.28 | 2.96% | 51 |
| Nov 26, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 2.50% | - |
| Nov 25, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 2.77% | - |
| Nov 24, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.28% | - |
| Nov 21, 2025 | 48.43 | 50.83 | 48.43 | 50.83 | 50.83 | 2.07% | 115 |
| Nov 20, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 1.25% | 21 |
| Nov 19, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 3.12% | - |
| Nov 18, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.59% | - |
| Nov 17, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.06% | - |
| Nov 14, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -3.00% | - |
| Nov 13, 2025 | 52.16 | 52.64 | 52.16 | 52.64 | 52.64 | 5.73% | 250 |
| Nov 12, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -1.47% | - |
| Nov 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.47% | 100 |
| Nov 10, 2025 | 51.04 | 51.81 | 51.04 | 51.81 | 51.81 | 3.52% | 2 |
| Nov 7, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.20% | - |
| Nov 6, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 5.08% | - |
| Nov 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -4.02% | - |
| Nov 4, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.85% | - |
| Nov 3, 2025 | 49.60 | 49.81 | 49.60 | 49.81 | 49.81 | 0.74% | 39 |
| Oct 31, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.89% | - |
| Oct 30, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 1.44% | - |
| Oct 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.89% | - |
| Oct 28, 2025 | 51.67 | 51.67 | 50.63 | 50.63 | 50.63 | -3.65% | 100 |
| Oct 27, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 3.85% | - |
| Oct 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -3.84% | - |
| Oct 23, 2025 | 51.94 | 52.62 | 51.94 | 52.62 | 52.62 | -1.81% | 110 |
| Oct 22, 2025 | 53.58 | 53.59 | 53.58 | 53.59 | 53.59 | 0.88% | 2 |
| Oct 21, 2025 | 52.93 | 53.35 | 52.93 | 53.12 | 53.12 | 4.03% | 46 |
| Oct 20, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.57% | - |
| Oct 17, 2025 | 51.06 | 51.06 | 50.00 | 50.27 | 50.27 | -4.88% | 569 |
| Oct 16, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.31% | - |
| Oct 15, 2025 | 52.63 | 53.55 | 52.63 | 53.55 | 53.39 | 6.36% | 107 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.20 | 1.01% | - |
| Oct 13, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | -0.85% | - |
| Oct 10, 2025 | 51.33 | 51.33 | 50.27 | 50.27 | 50.12 | -4.95% | 580 |
| Oct 9, 2025 | 49.56 | 52.89 | 49.56 | 52.89 | 52.73 | 8.06% | 150 |
| Oct 8, 2025 | 48.60 | 48.95 | 48.60 | 48.95 | 48.80 | -1.12% | 50 |
| Oct 7, 2025 | 49.66 | 49.66 | 49.50 | 49.50 | 49.35 | 1.25% | 250 |
| Oct 6, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.74 | 0.02% | - |
| Oct 3, 2025 | 48.63 | 48.88 | 48.63 | 48.88 | 48.73 | 1.98% | 51 |
| Oct 2, 2025 | 47.65 | 47.93 | 47.65 | 47.93 | 47.79 | -0.06% | 20 |
| Oct 1, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.82 | -2.06% | - |
| Sep 30, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.82 | 0.55% | - |
| Sep 29, 2025 | 48.72 | 48.72 | 48.70 | 48.70 | 48.55 | -0.82% | 600 |
| Sep 26, 2025 | 48.48 | 49.11 | 48.48 | 49.11 | 48.96 | 0.17% | 10 |
| Sep 25, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.87 | -1.32% | - |
| Sep 24, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.53 | -0.13% | - |