De'Longhi S.p.A. (LON:0E5M)
London · Delayed Price · Currency is GBP · Price in EUR 33.96
-0.38 (-1.11%)
At close: Nov 13, 2025
De'Longhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 31.56 | 31.84 | 31.46 | 31.56 | 31.56 | -0.32% | 235 |
| Oct 30, 2025 | 31.46 | 31.66 | 31.52 | 31.66 | 31.66 | 1.09% | 108 |
| Oct 29, 2025 | 31.34 | 31.38 | 31.30 | 31.32 | 31.32 | -0.57% | 361 |
| Oct 28, 2025 | 31.11 | 31.50 | 31.24 | 31.50 | 31.50 | 0.83% | 1,707 |
| Oct 27, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.63% | - |
| Oct 24, 2025 | 30.89 | 30.80 | 30.74 | 30.74 | 30.74 | -0.32% | 15 |
| Oct 23, 2025 | 30.81 | 30.92 | 30.78 | 30.84 | 30.84 | -0.42% | 44 |
| Oct 22, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.75% | - |
| Oct 21, 2025 | 30.58 | 30.74 | 30.40 | 30.74 | 30.74 | 0.99% | 2,462 |
| Oct 20, 2025 | 30.40 | 31.08 | 30.44 | 30.44 | 30.44 | 3.19% | 402 |
| Oct 17, 2025 | 29.33 | 29.56 | 29.10 | 29.50 | 29.50 | 2.50% | 197 |
| 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 |