Delta Air Lines, Inc. (VIE:DAL)
Austria · Delayed Price · Currency is EUR 70.26
-1.77 (-2.46%)
At close: Aug 27, 2026
VIE:DAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 69.82 | 70.43 | 69.46 | 69.46 | 69.46 | -1.14% | - |
| Aug 27, 2026 | 71.87 | 71.87 | 70.26 | 70.26 | 70.26 | -2.46% | - |
| Aug 26, 2026 | 71.84 | 72.11 | 71.76 | 72.03 | 72.03 | 2.14% | - |
| Aug 25, 2026 | 71.03 | 72.17 | 70.52 | 70.52 | 70.52 | -1.23% | - |
| Aug 24, 2026 | 70.88 | 71.79 | 70.88 | 71.40 | 71.40 | 0.49% | - |
| Aug 21, 2026 | 69.61 | 71.05 | 69.61 | 71.05 | 71.05 | 1.15% | - |
| Aug 20, 2026 | 71.44 | 71.44 | 70.24 | 70.24 | 70.24 | -3.20% | - |
| Aug 19, 2026 | 73.79 | 74.07 | 72.56 | 72.56 | 72.56 | -3.12% | - |
| Aug 18, 2026 | 75.51 | 75.51 | 74.90 | 74.90 | 74.90 | -2.19% | - |
| Aug 17, 2026 | 77.51 | 77.51 | 76.58 | 76.58 | 76.58 | -1.29% | - |
| Aug 14, 2026 | 79.18 | 79.18 | 77.58 | 77.58 | 77.58 | -1.95% | - |
| Aug 13, 2026 | 78.15 | 79.56 | 78.13 | 79.12 | 79.12 | 1.95% | - |
| Aug 12, 2026 | 78.36 | 78.59 | 77.61 | 77.61 | 77.61 | -0.44% | - |
| Aug 11, 2026 | 77.34 | 77.95 | 76.98 | 77.95 | 77.95 | -0.01% | - |
| Aug 10, 2026 | 79.13 | 79.13 | 77.96 | 77.96 | 77.96 | -1.47% | - |
| Aug 7, 2026 | 79.71 | 79.79 | 79.12 | 79.12 | 79.12 | -1.71% | - |
| Aug 6, 2026 | 80.68 | 81.03 | 80.50 | 80.50 | 80.50 | -1.29% | - |
| Aug 5, 2026 | 80.67 | 81.55 | 80.42 | 81.55 | 81.55 | 1.57% | - |
| Aug 4, 2026 | 79.67 | 81.25 | 79.34 | 80.29 | 80.29 | 1.33% | - |
| Aug 3, 2026 | 77.42 | 79.24 | 76.76 | 79.24 | 79.24 | 4.11% | - |
| Jul 31, 2026 | 77.64 | 77.64 | 76.11 | 76.11 | 76.11 | -0.04% | - |
| Jul 30, 2026 | 75.65 | 76.33 | 75.37 | 76.14 | 76.14 | -0.54% | - |
| Jul 29, 2026 | 78.27 | 78.27 | 76.55 | 76.55 | 76.55 | -1.30% | - |
| Jul 28, 2026 | 75.87 | 77.56 | 74.87 | 77.56 | 77.56 | 2.08% | - |
| Jul 27, 2026 | 76.41 | 77.14 | 75.98 | 75.98 | 75.98 | 1.01% | - |
| Jul 24, 2026 | 72.05 | 75.22 | 72.05 | 75.22 | 75.22 | 5.59% | - |
| Jul 23, 2026 | 73.18 | 73.18 | 71.24 | 71.24 | 71.24 | -3.52% | - |
| Jul 22, 2026 | 73.98 | 73.98 | 72.96 | 73.84 | 73.84 | -0.39% | - |
| Jul 21, 2026 | 74.08 | 74.81 | 74.08 | 74.13 | 74.13 | -0.13% | - |
| Jul 20, 2026 | 73.51 | 74.38 | 73.51 | 74.23 | 74.23 | -0.20% | - |
| Jul 17, 2026 | 74.98 | 75.55 | 73.78 | 74.38 | 74.38 | -1.51% | - |
| Jul 16, 2026 | 74.81 | 75.52 | 74.53 | 75.52 | 75.52 | 0.44% | 20 |
| Jul 15, 2026 | 74.36 | 75.24 | 74.36 | 75.19 | 75.19 | 0.47% | - |
| Jul 14, 2026 | 75.48 | 75.86 | 74.84 | 74.84 | 74.84 | -1.46% | - |
| Jul 13, 2026 | 75.71 | 76.65 | 75.64 | 75.95 | 75.95 | -0.18% | - |
| Jul 10, 2026 | 77.58 | 80.71 | 76.09 | 76.09 | 76.09 | -2.06% | 678 |
| Jul 9, 2026 | 76.34 | 77.69 | 76.34 | 77.69 | 77.69 | -0.04% | - |
| Jul 7, 2026 | 80.10 | 80.66 | 77.91 | 77.91 | 77.72 | -3.92% | - |
| Jul 6, 2026 | 80.87 | 82.00 | 80.51 | 81.09 | 80.89 | -0.61% | 110 |
| Jul 3, 2026 | 81.28 | 81.59 | 81.25 | 81.59 | 81.39 | -0.34% | - |
| Jul 2, 2026 | 81.58 | 82.39 | 81.34 | 81.87 | 81.67 | -1.00% | - |
| Jul 1, 2026 | 81.80 | 82.77 | 81.80 | 82.70 | 82.50 | 0.15% | - |
| Jun 30, 2026 | 81.43 | 82.58 | 81.43 | 82.58 | 82.38 | 2.41% | - |
| Jun 29, 2026 | 80.81 | 80.87 | 80.63 | 80.64 | 80.44 | -1.12% | - |
| Jun 26, 2026 | 80.81 | 81.55 | 80.62 | 81.55 | 81.35 | -1.39% | - |
| Jun 25, 2026 | 80.13 | 82.70 | 80.11 | 82.70 | 82.50 | 4.01% | - |
| Jun 24, 2026 | 76.54 | 79.51 | 76.54 | 79.51 | 79.32 | 5.06% | - |
| Jun 23, 2026 | 74.00 | 75.68 | 74.00 | 75.68 | 75.50 | 1.01% | - |
| Jun 22, 2026 | 73.23 | 74.92 | 73.23 | 74.92 | 74.74 | 2.17% | - |
| Jun 19, 2026 | 73.16 | 73.50 | 73.15 | 73.33 | 73.15 | -0.57% | 180 |