Delta Air Lines, Inc. (VIE:DAL)
Austria · Delayed Price · Currency is EUR 51.18
-1.27 (-2.42%)
At close: Oct 23, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.02 | 52.34 | 51.18 | 51.18 | 51.18 | -2.42% | - |
| Oct 22, 2025 | 53.75 | 53.81 | 52.45 | 52.45 | 52.45 | -2.05% | - |
| Oct 21, 2025 | 53.28 | 53.55 | 52.88 | 53.55 | 53.55 | 2.23% | - |
| Oct 20, 2025 | 51.60 | 52.38 | 51.27 | 52.38 | 52.38 | 1.51% | - |
| Oct 17, 2025 | 50.71 | 51.76 | 50.71 | 51.60 | 51.60 | 0.37% | - |
| Oct 16, 2025 | 52.50 | 53.01 | 51.41 | 51.41 | 51.41 | -0.16% | - |
| Oct 14, 2025 | 49.97 | 51.49 | 49.97 | 51.49 | 51.33 | 2.90% | - |
| Oct 13, 2025 | 50.46 | 50.46 | 50.04 | 50.04 | 49.88 | -3.84% | - |
| Oct 10, 2025 | 51.57 | 52.04 | 51.55 | 52.04 | 51.88 | 0.54% | - |
| Oct 9, 2025 | 49.76 | 52.99 | 49.76 | 51.76 | 51.60 | 4.99% | - |
| Oct 8, 2025 | 48.88 | 49.30 | 48.88 | 49.30 | 49.15 | 1.19% | - |
| Oct 7, 2025 | 49.99 | 50.00 | 48.72 | 48.72 | 48.57 | -2.14% | - |
| Oct 6, 2025 | 49.50 | 49.79 | 49.23 | 49.79 | 49.63 | 1.75% | - |
| Oct 3, 2025 | 48.84 | 49.19 | 48.83 | 48.93 | 48.78 | 1.31% | - |
| Oct 2, 2025 | 47.85 | 48.30 | 47.85 | 48.30 | 48.14 | 0.25% | - |
| Oct 1, 2025 | 47.86 | 49.00 | 47.79 | 48.18 | 48.02 | 1.07% | 414 |
| Sep 30, 2025 | 49.06 | 49.39 | 47.67 | 47.67 | 47.52 | -1.72% | - |
| Sep 29, 2025 | 48.97 | 49.49 | 48.50 | 48.50 | 48.35 | -0.71% | - |
| Sep 26, 2025 | 48.84 | 49.09 | 48.80 | 48.85 | 48.69 | -0.22% | 50 |
| Sep 25, 2025 | 49.46 | 49.46 | 48.74 | 48.96 | 48.80 | -0.89% | - |
| Sep 24, 2025 | 49.94 | 50.26 | 49.40 | 49.40 | 49.24 | -2.03% | - |
| Sep 23, 2025 | 49.96 | 50.42 | 49.91 | 50.42 | 50.26 | 1.02% | - |
| Sep 22, 2025 | 50.82 | 50.82 | 49.91 | 49.91 | 49.75 | -0.07% | - |
| Sep 19, 2025 | 50.53 | 50.75 | 49.95 | 49.95 | 49.79 | -0.96% | - |
| Sep 18, 2025 | 50.28 | 50.58 | 50.28 | 50.43 | 50.27 | 1.10% | - |
| Sep 17, 2025 | 48.76 | 49.88 | 48.76 | 49.88 | 49.72 | 3.37% | - |
| Sep 16, 2025 | 49.61 | 49.68 | 48.26 | 48.26 | 48.10 | -3.24% | - |
| Sep 15, 2025 | 51.15 | 51.15 | 49.87 | 49.87 | 49.71 | -3.01% | - |
| Sep 12, 2025 | 51.45 | 51.84 | 51.39 | 51.42 | 51.26 | 2.74% | - |
| Sep 11, 2025 | 52.49 | 52.69 | 50.05 | 50.05 | 49.89 | -4.12% | 25 |
| Sep 10, 2025 | 52.03 | 52.20 | 51.56 | 52.20 | 52.04 | -0.19% | - |
| Sep 9, 2025 | 52.49 | 52.58 | 52.30 | 52.30 | 52.14 | 0.17% | - |
| Sep 8, 2025 | 52.44 | 52.44 | 52.21 | 52.21 | 52.05 | -0.15% | - |
| Sep 5, 2025 | 52.00 | 52.29 | 51.89 | 52.29 | 52.13 | -1.66% | - |
| Sep 4, 2025 | 52.85 | 53.17 | 52.62 | 53.17 | 53.00 | 0.40% | - |
| Sep 3, 2025 | 52.60 | 52.96 | 52.24 | 52.96 | 52.79 | 2.40% | - |
| Sep 2, 2025 | 53.23 | 53.23 | 51.72 | 51.72 | 51.56 | -2.96% | - |
| Sep 1, 2025 | 53.04 | 53.30 | 52.92 | 53.30 | 53.13 | 0.83% | - |
| Aug 29, 2025 | 52.88 | 53.00 | 52.76 | 52.86 | 52.70 | 0.09% | 40 |
| Aug 28, 2025 | 52.63 | 52.86 | 52.49 | 52.81 | 52.65 | 0.25% | - |
| Aug 27, 2025 | 52.65 | 52.92 | 52.65 | 52.68 | 52.52 | 1.39% | - |
| Aug 26, 2025 | 51.92 | 51.96 | 51.88 | 51.96 | 51.80 | -0.40% | - |
| Aug 25, 2025 | 52.73 | 52.73 | 52.07 | 52.17 | 52.01 | -0.86% | - |
| Aug 22, 2025 | 49.90 | 52.62 | 49.87 | 52.62 | 52.46 | 5.07% | - |
| Aug 21, 2025 | 50.77 | 50.77 | 50.08 | 50.08 | 49.92 | -1.42% | - |
| Aug 20, 2025 | 51.87 | 51.87 | 50.80 | 50.80 | 50.64 | -3.31% | - |
| Aug 19, 2025 | 52.30 | 52.54 | 52.13 | 52.54 | 52.38 | 0.56% | - |
| Aug 18, 2025 | 51.39 | 52.25 | 51.08 | 52.25 | 52.09 | 3.10% | - |
| Aug 15, 2025 | 50.59 | 50.81 | 50.59 | 50.68 | 50.52 | 0.72% | - |
| Aug 14, 2025 | 50.90 | 51.01 | 50.32 | 50.32 | 50.16 | 0.48% | - |