De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.87	39.86	38.96	39.10	39.10	0.46%	7,832
Feb 10, 2026	38.29	38.92	38.48	38.92	38.92	1.94%	774
Feb 9, 2026	38.33	38.18	38.18	38.18	38.18	-0.10%	6
Feb 6, 2026	37.34	38.22	36.94	38.22	38.22	1.69%	10,874
Feb 5, 2026	37.74	38.16	37.56	37.58	37.58	0.23%	43,976
Feb 4, 2026	37.21	37.82	36.82	37.50	37.50	1.14%	64,753
Feb 3, 2026	37.14	37.24	36.92	37.08	37.07	-0.18%	83,183
Feb 2, 2026	37.04	37.22	36.86	37.14	37.14	-0.16%	53,267
Jan 30, 2026	36.41	37.38	36.98	37.20	37.20	1.26%	7,794
Jan 29, 2026	36.80	37.30	35.72	36.74	36.74	-0.71%	105,117
Jan 28, 2026	37.26	37.14	37.00	37.00	37.00	-0.75%	334
Jan 27, 2026	37.89	37.90	37.28	37.28	37.28	-1.01%	7,695
Jan 26, 2026	37.25	37.72	37.56	37.66	37.66	1.45%	118
Jan 23, 2026	37.60	37.16	36.80	37.12	37.12	-0.32%	768
Jan 22, 2026	37.58	38.06	37.24	37.24	37.24	0.16%	860
Jan 21, 2026	36.59	37.22	36.78	37.18	37.18	0.87%	2,419
Jan 20, 2026	37.00	36.86	36.22	36.86	36.86	-1.50%	528
Jan 19, 2026	37.67	38.42	37.30	37.42	37.42	-2.55%	3,593
Jan 16, 2026	38.78	38.46	38.34	38.40	38.40	-0.98%	3,907
Jan 15, 2026	38.16	38.78	37.96	38.78	38.78	2.59%	3,191
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