De'Longhi S.p.A. (LON:0E5M)
London · Delayed Price · Currency is GBP · Price in EUR 30.48
-0.06 (-0.20%)
At close: Sep 12, 2025
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.44 | 30.50 | 30.48 | 30.48 | 30.48 | -0.20% | 140 |
| Sep 11, 2025 | 30.99 | 30.98 | 30.36 | 30.54 | 30.54 | 3.74% | 3,145 |
| Sep 10, 2025 | 29.78 | 30.00 | 29.32 | 29.44 | 29.44 | -0.41% | 6,126 |
| Sep 9, 2025 | 29.90 | 29.62 | 29.47 | 29.56 | 29.56 | 0.20% | 442 |
| Sep 8, 2025 | 29.51 | 29.68 | 29.42 | 29.50 | 29.50 | 0.20% | 1,159 |
| Sep 5, 2025 | 29.43 | 29.44 | 29.34 | 29.44 | 29.44 | 0.68% | 5,144 |
| Sep 4, 2025 | 29.92 | 29.62 | 29.14 | 29.24 | 29.24 | -2.79% | 525 |
| Sep 3, 2025 | 30.50 | 30.08 | 30.08 | 30.08 | 30.08 | 0.74% | 1,792 |
| Sep 2, 2025 | 30.38 | 30.28 | 29.86 | 29.86 | 29.86 | -1.58% | 379 |
| Sep 1, 2025 | 30.07 | 30.44 | 30.14 | 30.34 | 30.34 | 0.13% | 42 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | - |
| Aug 28, 2025 | 30.42 | 30.84 | 30.64 | 30.70 | 30.70 | 1.32% | 207 |
| Aug 27, 2025 | 30.50 | 30.44 | 30.30 | 30.30 | 30.30 | -0.85% | 511 |
| Aug 26, 2025 | 30.62 | 30.56 | 30.56 | 30.56 | 30.56 | 0.07% | 5 |
| Aug 25, 2025 | 30.36 | 30.54 | 30.36 | 30.54 | 30.54 | -0.03% | 1 |
| Aug 22, 2025 | 30.19 | 30.56 | 30.28 | 30.55 | 30.55 | 1.50% | 268 |
| Aug 21, 2025 | 29.89 | 30.10 | 29.76 | 30.10 | 30.10 | -0.20% | 868 |
| Aug 20, 2025 | 30.16 | 30.76 | 30.12 | 30.16 | 30.16 | 0.07% | 67 |
| Aug 19, 2025 | 29.65 | 30.14 | 29.92 | 30.14 | 30.14 | 1.96% | 161 |
| Aug 18, 2025 | 29.74 | 29.58 | 29.50 | 29.56 | 29.56 | -0.27% | 720 |
| Aug 15, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.27% | - |
| Aug 14, 2025 | 29.65 | 30.26 | 29.56 | 29.56 | 29.56 | -0.67% | 253 |
| Aug 13, 2025 | 29.46 | 29.88 | 29.46 | 29.76 | 29.76 | 2.16% | 447 |
| Aug 12, 2025 | 29.64 | 29.13 | 29.13 | 29.13 | 29.13 | -0.65% | 308 |
| Aug 11, 2025 | 29.98 | 29.80 | 29.32 | 29.32 | 29.32 | -1.41% | 551 |
| Aug 8, 2025 | 29.82 | 30.02 | 29.74 | 29.74 | 29.74 | -0.27% | 104 |
| Aug 7, 2025 | 29.12 | 29.94 | 29.00 | 29.82 | 29.82 | 2.40% | 1,800 |
| Aug 6, 2025 | 29.41 | 29.58 | 29.12 | 29.12 | 29.12 | 0.76% | 199 |
| Aug 5, 2025 | 29.26 | 29.48 | 28.90 | 28.90 | 28.90 | 0.24% | 13 |
| Aug 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.59% | - |
| Aug 1, 2025 | 28.75 | 29.56 | 28.40 | 28.66 | 28.66 | -0.32% | 29,843 |
| Jul 31, 2025 | 28.61 | 29.00 | 27.50 | 28.75 | 28.75 | 0.94% | 150,988 |
| Jul 30, 2025 | 28.67 | 28.64 | 28.26 | 28.49 | 28.49 | -1.39% | 30,061 |
| Jul 29, 2025 | 28.84 | 29.06 | 28.78 | 28.89 | 28.89 | -0.33% | 8,874 |
| Jul 28, 2025 | 29.12 | 29.30 | 28.18 | 28.98 | 28.98 | 1.83% | 17,912 |
| Jul 25, 2025 | 28.53 | 28.52 | 28.18 | 28.46 | 28.46 | 0.78% | 16 |
| Jul 24, 2025 | 28.70 | 28.42 | 28.14 | 28.24 | 28.24 | -2.55% | 1,083 |
| Jul 23, 2025 | 28.77 | 29.08 | 28.98 | 28.98 | 28.98 | 1.76% | 29 |
| Jul 22, 2025 | 29.27 | 29.12 | 28.34 | 28.48 | 28.48 | -3.00% | 12,296 |
| Jul 21, 2025 | 29.50 | 29.36 | 29.20 | 29.36 | 29.36 | -0.41% | 114 |
| Jul 18, 2025 | 29.64 | 29.72 | 29.48 | 29.48 | 29.48 | -0.61% | 503 |
| Jul 17, 2025 | 29.60 | 29.78 | 29.66 | 29.66 | 29.66 | -0.07% | 926 |
| Jul 16, 2025 | 29.64 | 29.86 | 29.42 | 29.68 | 29.68 | -0.60% | 105 |
| Jul 15, 2025 | 29.84 | 30.08 | 29.86 | 29.86 | 29.86 | 1.29% | 795 |
| Jul 14, 2025 | 29.35 | 29.48 | 29.34 | 29.48 | 29.48 | -0.74% | 21 |
| Jul 11, 2025 | 30.00 | 29.70 | 29.58 | 29.70 | 29.70 | -1.26% | 144 |
| Jul 10, 2025 | 29.85 | 30.42 | 29.74 | 30.08 | 30.08 | -1.44% | 13 |
| Jul 9, 2025 | 29.00 | 30.52 | 29.42 | 30.52 | 30.52 | 3.95% | 1,103 |
| Jul 8, 2025 | 29.44 | 29.60 | 29.36 | 29.36 | 29.36 | 0.20% | 21 |
| Jul 7, 2025 | 29.51 | 29.30 | 29.22 | 29.30 | 29.30 | -0.17% | 14 |