De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	37.73	38.24	37.75	37.80	37.80	0.32%	283
Jan 13, 2026	37.59	37.68	37.32	37.68	37.68	0.11%	214
Jan 12, 2026	37.68	37.64	37.54	37.64	37.64	-0.42%	3,463
Jan 9, 2026	37.10	37.80	37.44	37.80	37.80	1.72%	160
Jan 8, 2026	37.32	37.22	37.10	37.16	37.16	0.11%	110
Jan 7, 2026	36.71	37.16	36.56	37.12	37.12	1.48%	1,639
Jan 6, 2026	36.41	36.88	36.30	36.58	36.58	0.27%	331
Jan 5, 2026	36.36	36.58	36.04	36.48	36.48	0.83%	375
Jan 2, 2026	36.59	36.84	36.16	36.18	36.18	-0.69%	64
Dec 31, 2025	36.43	36.43	36.43	36.43	36.43	-0.19%	-
Dec 30, 2025	36.30	36.70	36.50	36.50	36.50	-0.16%	223
Dec 29, 2025	36.67	36.68	36.48	36.56	36.56	0.19%	457
Dec 24, 2025	36.49	36.49	36.49	36.49	36.49	-0.30%	-
Dec 23, 2025	36.60	36.82	36.52	36.60	36.60	-	5,925
Dec 22, 2025	37.04	36.80	36.58	36.60	36.60	-0.27%	1,101
Dec 19, 2025	36.59	36.84	36.70	36.70	36.70	-0.16%	311,885
Dec 18, 2025	36.43	36.76	36.34	36.76	36.76	0.49%	3,719
Dec 17, 2025	37.10	36.72	36.58	36.58	36.58	-0.76%	461
Dec 16, 2025	36.62	36.86	36.54	36.86	36.86	-0.59%	52
Dec 15, 2025	37.42	37.46	37.00	37.08	37.08	-1.01%	10,375
Dec 12, 2025	37.60	38.06	37.46	37.46	37.46	-0.52%	1,081
Dec 11, 2025	37.40	37.70	37.30	37.65	37.65	0.56%	26,420
Dec 10, 2025	37.43	37.62	37.26	37.44	37.44	0.17%	19,802
Dec 9, 2025	36.59	37.46	36.54	37.38	37.38	2.02%	15,514
Dec 8, 2025	36.92	37.18	36.64	36.64	36.64	-1.61%	529
Dec 5, 2025	36.82	37.24	36.80	37.24	37.24	2.87%	50,727
Dec 4, 2025	36.14	36.24	35.94	36.20	36.20	0.84%	1,140
Dec 3, 2025	35.50	36.00	35.81	35.90	35.90	0.11%	12,383
Dec 2, 2025	36.28	36.14	35.68	35.86	35.86	-0.83%	24,497
Dec 1, 2025	36.30	36.34	35.86	36.16	36.16	-1.26%	2,738
Nov 28, 2025	36.77	36.80	36.10	36.62	36.62	-0.76%	260
Nov 27, 2025	36.65	36.90	36.64	36.90	36.90	0.33%	20
Nov 26, 2025	36.77	37.42	36.36	36.78	36.78	1.16%	1,161
Nov 25, 2025	36.45	36.42	36.04	36.36	36.36	0.33%	171
Nov 24, 2025	34.97	36.26	35.62	36.24	36.24	4.08%	528
Nov 21, 2025	34.66	34.90	34.56	34.82	34.82	0.18%	2,177
Nov 20, 2025	34.34	35.00	34.42	34.76	34.76	2.77%	23,585
Nov 19, 2025	33.49	34.40	33.62	33.82	33.82	1.07%	3,326
Nov 18, 2025	33.94	33.46	33.30	33.46	33.46	-2.05%	397
Nov 17, 2025	33.64	34.16	33.78	34.16	34.16	-0.06%	2,263
Nov 14, 2025	34.00	34.18	33.24	34.18	34.18	0.65%	2,677
Nov 13, 2025	34.40	34.40	33.52	33.96	33.96	-1.11%	299
Nov 12, 2025	30.52	34.70	30.78	34.34	34.34	12.00%	306
Nov 11, 2025	30.42	30.66	30.36	30.66	30.66	0.33%	278
Nov 10, 2025	30.25	30.70	29.92	30.56	30.56	3.38%	3,771
Nov 7, 2025	30.56	30.80	29.56	29.56	29.56	-3.40%	6,456
Nov 6, 2025	31.11	30.60	30.60	30.60	30.60	-0.91%	12
Nov 5, 2025	30.95	30.88	30.74	30.88	30.88	0.32%	30
Nov 4, 2025	31.16	30.84	30.78	30.78	30.78	-2.22%	13
Nov 3, 2025	31.69	31.68	31.48	31.48	31.48	-0.25%	24