Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.11	1.15	1.05	1.14	1.14	2.70%	3,884,500
Apr 9, 2026	1.13	1.18	1.09	1.11	1.11	-3.48%	3,891,600
Apr 8, 2026	0.99	1.15	0.98	1.15	1.15	15.58%	8,808,700
Apr 7, 2026	0.99	1.00	0.97	1.00	1.00	1.02%	1,115,900
Apr 6, 2026	0.95	0.99	0.95	0.99	0.99	3.14%	1,019,600
Apr 2, 2026	0.99	0.99	0.95	0.96	0.96	-3.54%	1,528,200
Apr 1, 2026	0.97	1.00	0.97	0.99	0.99	4.76%	3,537,200
Mar 31, 2026	0.96	0.97	0.95	0.95	0.95	-1.56%	1,433,100
Mar 30, 2026	0.94	0.96	0.93	0.96	0.96	0.52%	1,041,300
Mar 27, 2026	0.94	0.97	0.94	0.96	0.96	1.06%	1,016,900
Mar 26, 2026	0.96	0.97	0.94	0.95	0.95	-1.56%	1,268,300
Mar 25, 2026	0.91	0.96	0.91	0.96	0.96	3.78%	2,139,600
Mar 24, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	1,333,300
Mar 23, 2026	0.93	0.94	0.90	0.94	0.94	-1.06%	1,730,100
Mar 20, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	1,137,100
Mar 19, 2026	0.95	0.95	0.92	0.93	0.93	-4.12%	2,716,600
Mar 18, 2026	0.93	0.98	0.92	0.97	0.97	4.30%	1,538,400
Mar 17, 2026	0.93	0.96	0.92	0.93	0.93	-0.53%	2,103,600
Mar 16, 2026	0.90	0.94	0.90	0.94	0.94	3.89%	1,380,100
Mar 13, 2026	0.94	0.94	0.89	0.90	0.90	-3.74%	1,777,200
Mar 12, 2026	0.96	0.97	0.93	0.94	0.94	-2.09%	1,336,600
Mar 11, 2026	0.93	0.96	0.93	0.96	0.96	1.60%	936,600
Mar 10, 2026	0.94	0.96	0.92	0.94	0.94	0.53%	2,198,500
Mar 9, 2026	0.97	0.97	0.91	0.94	0.94	-5.08%	2,629,700
Mar 6, 2026	1.00	1.00	0.98	0.99	0.99	-1.01%	430,100
Mar 5, 2026	0.98	1.00	0.96	1.00	1.00	1.53%	1,464,600
Mar 4, 2026	1.00	1.00	0.96	0.98	0.98	-1.01%	2,448,100
Mar 3, 2026	1.01	1.02	0.99	0.99	0.99	-1.98%	2,016,000
Mar 2, 2026	1.03	1.04	1.00	1.01	1.01	-4.72%	1,848,400
Feb 27, 2026	0.99	1.07	0.98	1.06	1.06	7.07%	3,988,800
Feb 26, 2026	0.95	1.01	0.94	0.99	0.99	4.76%	4,246,400
Feb 25, 2026	0.98	1.01	0.93	0.95	0.95	-4.55%	7,421,600
Feb 24, 2026	0.99	0.99	0.97	0.99	0.99	0.51%	1,020,300
Feb 23, 2026	0.98	1.00	0.98	0.99	0.99	0.51%	2,397,400
Feb 20, 2026	0.99	0.99	0.97	0.98	0.98	-1.01%	1,479,000
Feb 19, 2026	0.96	1.00	0.96	0.99	0.99	2.59%	2,477,500
Feb 16, 2026	0.95	0.97	0.95	0.97	0.97	2.12%	749,000
Feb 13, 2026	0.97	0.98	0.95	0.95	0.95	-3.08%	1,993,400
Feb 12, 2026	0.99	0.99	0.97	0.98	0.98	-0.51%	1,180,000
Feb 11, 2026	0.94	0.98	0.94	0.98	0.98	4.81%	2,985,800
Feb 10, 2026	0.93	0.96	0.93	0.94	0.94	-	2,448,200
Feb 9, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	821,300
Feb 6, 2026	0.93	0.94	0.90	0.93	0.93	-	1,745,800
Feb 5, 2026	0.89	0.93	0.89	0.93	0.93	5.11%	3,631,700
Feb 4, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	1,157,800
Feb 3, 2026	0.87	0.89	0.86	0.89	0.89	1.72%	1,197,000
Feb 2, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	1,112,900
Jan 30, 2026	0.87	0.90	0.87	0.89	0.89	2.89%	1,936,200
Jan 29, 2026	0.87	0.89	0.87	0.87	0.87	-	2,217,600
Jan 28, 2026	0.88	0.89	0.86	0.87	0.87	-1.70%	1,369,900