Delta Air Lines, Inc. (VIE:DAL)
Austria · Delayed Price · Currency is EUR 57.80
+0.08 (0.14%)
At close: Dec 5, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.88 | 57.90 | 57.68 | 57.72 | 57.72 | 0.65% | - |
| Dec 3, 2025 | 56.40 | 57.35 | 55.54 | 57.35 | 57.35 | 2.91% | 183 |
| Dec 2, 2025 | 55.04 | 55.73 | 55.04 | 55.73 | 55.73 | 0.47% | - |
| Dec 1, 2025 | 54.89 | 55.47 | 54.58 | 55.47 | 55.47 | -0.72% | - |
| Nov 28, 2025 | 55.62 | 55.87 | 55.60 | 55.87 | 55.87 | 0.72% | - |
| Nov 27, 2025 | 55.51 | 55.54 | 55.47 | 55.47 | 55.47 | -0.48% | - |
| Nov 26, 2025 | 53.94 | 55.74 | 53.89 | 55.74 | 55.74 | 3.28% | - |
| Nov 25, 2025 | 52.57 | 53.97 | 52.38 | 53.97 | 53.97 | 5.31% | - |
| Nov 24, 2025 | 51.07 | 51.25 | 50.87 | 51.25 | 51.25 | 1.67% | - |
| Nov 21, 2025 | 48.65 | 50.41 | 48.65 | 50.41 | 50.41 | 1.92% | - |
| Nov 20, 2025 | 50.13 | 50.21 | 49.46 | 49.46 | 49.46 | -0.09% | - |
| Nov 19, 2025 | 49.40 | 50.14 | 49.39 | 49.51 | 49.51 | 0.81% | - |
| Nov 18, 2025 | 47.86 | 49.11 | 47.86 | 49.11 | 49.11 | -0.58% | - |
| Nov 17, 2025 | 50.73 | 50.84 | 49.39 | 49.39 | 49.39 | -2.55% | - |
| Nov 14, 2025 | 51.44 | 51.44 | 50.18 | 50.68 | 50.68 | -2.18% | - |
| Nov 13, 2025 | 52.12 | 52.12 | 51.81 | 51.81 | 51.81 | 1.37% | - |
| Nov 12, 2025 | 50.06 | 51.11 | 50.06 | 51.11 | 51.11 | 3.15% | - |
| Nov 11, 2025 | 50.75 | 50.78 | 49.55 | 49.55 | 49.55 | -2.44% | - |
| Nov 10, 2025 | 51.39 | 51.79 | 50.79 | 50.79 | 50.79 | 3.02% | - |
| Nov 7, 2025 | 50.32 | 50.32 | 48.95 | 49.30 | 49.30 | -0.84% | - |
| Nov 6, 2025 | 50.42 | 50.57 | 49.72 | 49.72 | 49.72 | -1.64% | - |
| Nov 5, 2025 | 48.46 | 50.55 | 48.46 | 50.55 | 50.55 | 1.84% | - |
| Nov 4, 2025 | 50.11 | 50.11 | 49.64 | 49.64 | 49.64 | -1.75% | - |
| Nov 3, 2025 | 49.74 | 50.52 | 49.69 | 50.52 | 50.52 | 1.71% | - |
| Oct 31, 2025 | 49.65 | 49.67 | 49.58 | 49.67 | 49.67 | -1.62% | - |
| Oct 30, 2025 | 50.66 | 50.73 | 50.47 | 50.49 | 50.49 | -0.34% | - |
| Oct 29, 2025 | 50.08 | 50.66 | 49.92 | 50.66 | 50.66 | -1.31% | - |
| Oct 28, 2025 | 51.79 | 51.86 | 50.96 | 51.33 | 51.33 | -0.89% | - |
| Oct 27, 2025 | 53.01 | 53.01 | 51.79 | 51.79 | 51.79 | -2.21% | - |
| Oct 24, 2025 | 50.88 | 52.96 | 50.86 | 52.96 | 52.96 | 3.48% | - |
| 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% | - |