De'Longhi S.p.A. (LON:0E5M)
London · Delayed Price · Currency is GBP · Price in EUR 28.78
+0.56 (1.98%)
At close: Oct 16, 2025
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 28.45 | 28.78 | 28.12 | 28.78 | 28.78 | 1.98% | 753 |
| Oct 15, 2025 | 28.53 | 28.22 | 28.14 | 28.22 | 28.22 | -0.49% | 17 |
| Oct 14, 2025 | 29.16 | 28.96 | 28.32 | 28.36 | 28.36 | -2.54% | 960 |
| Oct 13, 2025 | 29.00 | 29.38 | 29.10 | 29.10 | 29.10 | -0.14% | 106 |
| Oct 10, 2025 | 30.64 | 30.12 | 29.14 | 29.14 | 29.14 | -4.83% | 299 |
| Oct 9, 2025 | 31.07 | 31.19 | 30.62 | 30.62 | 30.62 | -1.10% | 323 |
| Oct 8, 2025 | 31.20 | 30.96 | 30.96 | 30.96 | 30.96 | -1.40% | 20 |
| Oct 7, 2025 | 31.20 | 31.40 | 31.16 | 31.40 | 31.40 | 1.23% | 152 |
| Oct 6, 2025 | 32.07 | 31.80 | 31.00 | 31.02 | 31.02 | -4.14% | 269 |
| Oct 3, 2025 | 31.93 | 32.36 | 31.88 | 32.36 | 32.36 | 1.38% | 1,172 |
| Oct 2, 2025 | 31.30 | 31.92 | 31.88 | 31.92 | 31.92 | 1.92% | 510 |
| Oct 1, 2025 | 30.69 | 31.80 | 31.26 | 31.32 | 31.32 | 2.42% | 12,226 |
| Sep 30, 2025 | 30.51 | 30.58 | 30.32 | 30.58 | 30.58 | -0.13% | 7 |
| Sep 29, 2025 | 30.15 | 30.82 | 30.62 | 30.62 | 30.62 | 1.32% | 723 |
| Sep 26, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.07% | - |
| Sep 25, 2025 | 30.48 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | 500 |
| Sep 24, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.34% | - |
| Sep 23, 2025 | 30.19 | 30.74 | 30.58 | 30.66 | 30.66 | 2.00% | 382 |
| Sep 22, 2025 | 30.64 | 30.28 | 29.68 | 30.06 | 30.06 | -2.83% | 3,287 |
| Sep 19, 2025 | 30.40 | 31.18 | 30.80 | 30.94 | 30.52 | 0.38% | 11,143 |
| Sep 18, 2025 | 30.41 | 30.82 | 30.08 | 30.82 | 30.40 | 1.45% | 55 |
| Sep 17, 2025 | 30.83 | 30.62 | 30.20 | 30.38 | 29.97 | -1.11% | 34 |
| Sep 16, 2025 | 30.62 | 30.72 | 30.72 | 30.72 | 30.30 | 1.05% | 8 |
| Sep 15, 2025 | 30.41 | 30.86 | 30.40 | 30.40 | 29.99 | -0.26% | 18 |
| Sep 12, 2025 | 30.44 | 30.50 | 30.48 | 30.48 | 30.07 | -0.20% | 140 |
| Sep 11, 2025 | 30.99 | 30.98 | 30.36 | 30.54 | 30.13 | 3.74% | 3,145 |
| Sep 10, 2025 | 29.78 | 30.00 | 29.32 | 29.44 | 29.04 | -0.41% | 6,126 |
| Sep 9, 2025 | 29.90 | 29.62 | 29.47 | 29.56 | 29.16 | 0.20% | 442 |
| Sep 8, 2025 | 29.51 | 29.68 | 29.42 | 29.50 | 29.10 | 0.20% | 1,159 |
| Sep 5, 2025 | 29.43 | 29.44 | 29.34 | 29.44 | 29.04 | 0.68% | 5,144 |
| Sep 4, 2025 | 29.92 | 29.62 | 29.14 | 29.24 | 28.84 | -2.79% | 525 |
| Sep 3, 2025 | 30.50 | 30.08 | 30.08 | 30.08 | 29.67 | 0.74% | 1,792 |
| Sep 2, 2025 | 30.38 | 30.28 | 29.86 | 29.86 | 29.46 | -1.58% | 379 |
| Sep 1, 2025 | 30.07 | 30.44 | 30.14 | 30.34 | 29.93 | 0.13% | 42 |
| Aug 29, 2025 | 29.89 | 29.89 | 29.89 | 30.30 | 29.89 | -1.30% | - |
| Aug 28, 2025 | 30.42 | 30.84 | 30.64 | 30.70 | 30.28 | 1.32% | 207 |
| Aug 27, 2025 | 30.50 | 30.44 | 30.30 | 30.30 | 29.89 | -0.85% | 511 |
| Aug 26, 2025 | 30.62 | 30.56 | 30.56 | 30.56 | 30.15 | 0.07% | 5 |
| Aug 25, 2025 | 30.36 | 30.54 | 30.36 | 30.54 | 30.13 | -0.03% | 1 |
| Aug 22, 2025 | 30.19 | 30.56 | 30.28 | 30.55 | 30.14 | 1.50% | 268 |
| Aug 21, 2025 | 29.89 | 30.10 | 29.76 | 30.10 | 29.69 | -0.20% | 868 |
| Aug 20, 2025 | 30.16 | 30.76 | 30.12 | 30.16 | 29.75 | 0.07% | 67 |
| Aug 19, 2025 | 29.65 | 30.14 | 29.92 | 30.14 | 29.73 | 1.96% | 161 |
| Aug 18, 2025 | 29.74 | 29.58 | 29.50 | 29.56 | 29.16 | -0.27% | 720 |
| Aug 15, 2025 | 29.24 | 29.24 | 29.24 | 29.64 | 29.24 | 0.27% | - |
| Aug 14, 2025 | 29.65 | 30.26 | 29.56 | 29.56 | 29.16 | -0.67% | 253 |
| Aug 13, 2025 | 29.46 | 29.88 | 29.46 | 29.76 | 29.36 | 2.16% | 447 |
| Aug 12, 2025 | 29.64 | 29.13 | 29.13 | 29.13 | 28.74 | -0.65% | 308 |
| Aug 11, 2025 | 29.98 | 29.80 | 29.32 | 29.32 | 28.92 | -1.41% | 551 |
| Aug 8, 2025 | 29.82 | 30.02 | 29.74 | 29.74 | 29.34 | -0.27% | 104 |