De'Longhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.74	37.28	36.56	37.24	37.24	1.36%	103,215
Dec 4, 2025	36.06	36.74	35.96	36.74	36.74	2.34%	116,894
Dec 3, 2025	35.62	36.22	35.52	35.90	35.90	1.24%	110,450
Dec 2, 2025	36.36	36.40	35.46	35.46	35.46	-2.53%	168,263
Dec 1, 2025	36.42	36.58	35.86	36.38	36.38	-0.66%	139,973
Nov 28, 2025	36.64	36.92	36.40	36.62	36.62	-0.44%	136,199
Nov 27, 2025	36.58	37.00	36.58	36.78	36.78	0.27%	123,326
Nov 26, 2025	37.36	37.56	36.38	36.68	36.68	-0.33%	164,727
Nov 25, 2025	36.50	36.80	35.94	36.80	36.80	0.71%	147,375
Nov 24, 2025	35.00	36.54	34.82	36.54	36.54	4.52%	608,118
Nov 21, 2025	34.68	35.00	34.40	34.96	34.96	-0.11%	198,422
Nov 20, 2025	34.44	35.20	34.16	35.00	35.00	2.82%	278,195
Nov 19, 2025	33.66	34.48	33.08	34.04	34.04	1.73%	180,946
Nov 18, 2025	33.60	33.60	33.22	33.46	33.46	-2.05%	124,029
Nov 17, 2025	34.10	34.16	33.70	34.16	34.16	-0.06%	141,129
Nov 14, 2025	34.00	34.34	33.18	34.18	34.18	0.53%	193,947
Nov 13, 2025	34.50	34.90	33.54	34.00	34.00	-2.91%	465,664
Nov 12, 2025	30.60	35.10	30.56	35.02	35.02	14.22%	732,677
Nov 11, 2025	30.56	30.66	30.30	30.66	30.66	0.33%	190,853
Nov 10, 2025	30.16	30.70	30.04	30.56	30.56	2.21%	114,233
Nov 7, 2025	30.74	31.08	29.56	29.90	29.90	-2.80%	172,803
Nov 6, 2025	30.84	31.00	30.56	30.76	30.76	-0.26%	126,912
Nov 5, 2025	30.64	31.12	30.36	30.84	30.84	0.26%	100,736
Nov 4, 2025	31.20	31.20	30.72	30.76	30.76	-1.85%	144,050
Nov 3, 2025	31.54	31.76	31.16	31.34	31.34	-0.89%	105,181
Oct 31, 2025	32.00	32.00	31.36	31.62	31.62	-0.19%	91,226
Oct 30, 2025	31.48	31.68	31.32	31.68	31.68	1.08%	101,801
Oct 29, 2025	31.58	31.58	31.20	31.34	31.34	-0.51%	92,824
Oct 28, 2025	31.10	31.50	30.94	31.50	31.50	1.48%	86,826
Oct 27, 2025	30.86	31.38	30.86	31.04	31.04	0.52%	71,826
Oct 24, 2025	31.10	31.16	30.72	30.88	30.88	-0.32%	74,397
Oct 23, 2025	30.88	31.08	30.70	30.98	30.98	0.26%	86,160
Oct 22, 2025	30.88	31.06	30.34	30.90	30.90	-	146,846
Oct 21, 2025	30.48	31.00	30.22	30.90	30.90	1.38%	156,027
Oct 20, 2025	30.64	31.14	30.40	30.48	30.48	-	150,984
Oct 17, 2025	29.10	30.64	28.92	30.48	30.48	4.10%	260,505
Oct 16, 2025	28.24	29.32	27.96	29.28	29.28	4.35%	248,401
Oct 15, 2025	28.26	28.58	28.06	28.06	28.06	-0.28%	150,592
Oct 14, 2025	29.06	29.06	28.14	28.14	28.14	-3.50%	166,430
Oct 13, 2025	29.00	29.60	29.00	29.16	29.16	0.55%	110,717
Oct 10, 2025	30.30	30.50	28.96	29.00	29.00	-4.73%	211,802
Oct 9, 2025	31.10	31.26	30.44	30.44	30.44	-2.00%	118,827
Oct 8, 2025	31.02	31.30	30.58	31.06	31.06	0.13%	104,367
Oct 7, 2025	31.34	31.52	30.90	31.02	31.02	-0.45%	106,803
Oct 6, 2025	32.10	32.10	30.78	31.16	31.16	-4.06%	416,233
Oct 3, 2025	32.00	32.58	31.94	32.48	32.48	1.69%	190,104
Oct 2, 2025	31.50	32.08	31.50	31.94	31.94	1.98%	125,674
Oct 1, 2025	31.10	31.86	31.04	31.32	31.32	1.75%	168,896
Sep 30, 2025	30.48	30.78	30.14	30.78	30.78	0.65%	114,130
Sep 29, 2025	30.54	31.06	30.52	30.58	30.58	1.19%	141,922