Delta Air Lines, Inc. (VIE:DAL)
Austria
· Delayed Price · Currency is EUR 49.91
-0.04 (-0.07%)
At close: Sep 22, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.84 | 49.09 | 48.80 | 48.85 | 48.85 | -0.22% | 50 |
| Sep 25, 2025 | 49.46 | 49.46 | 48.74 | 48.96 | 48.96 | -0.89% | - |
| Sep 24, 2025 | 49.94 | 50.26 | 49.40 | 49.40 | 49.40 | -2.03% | - |
| Sep 23, 2025 | 49.96 | 50.42 | 49.91 | 50.42 | 50.42 | 1.02% | - |
| Sep 22, 2025 | 50.82 | 50.82 | 49.91 | 49.91 | 49.91 | -0.07% | - |
| Sep 19, 2025 | 50.53 | 50.75 | 49.95 | 49.95 | 49.95 | -0.96% | - |
| Sep 18, 2025 | 50.28 | 50.58 | 50.28 | 50.43 | 50.43 | 1.10% | - |
| Sep 17, 2025 | 48.76 | 49.88 | 48.76 | 49.88 | 49.88 | 3.37% | - |
| Sep 16, 2025 | 49.61 | 49.68 | 48.26 | 48.26 | 48.26 | -3.24% | - |
| Sep 15, 2025 | 51.15 | 51.15 | 49.87 | 49.87 | 49.87 | -3.01% | - |
| Sep 12, 2025 | 51.45 | 51.84 | 51.39 | 51.42 | 51.42 | 2.74% | - |
| Sep 11, 2025 | 52.49 | 52.69 | 50.05 | 50.05 | 50.05 | -4.12% | 25 |
| Sep 10, 2025 | 52.03 | 52.20 | 51.56 | 52.20 | 52.20 | -0.19% | - |
| Sep 9, 2025 | 52.49 | 52.58 | 52.30 | 52.30 | 52.30 | 0.17% | - |
| Sep 8, 2025 | 52.44 | 52.44 | 52.21 | 52.21 | 52.21 | -0.15% | - |
| Sep 5, 2025 | 52.00 | 52.29 | 51.89 | 52.29 | 52.29 | -1.66% | - |
| Sep 4, 2025 | 52.85 | 53.17 | 52.62 | 53.17 | 53.17 | 0.40% | - |
| Sep 3, 2025 | 52.60 | 52.96 | 52.24 | 52.96 | 52.96 | 2.40% | - |
| Sep 2, 2025 | 53.23 | 53.23 | 51.72 | 51.72 | 51.72 | -2.96% | - |
| Sep 1, 2025 | 53.04 | 53.30 | 52.92 | 53.30 | 53.30 | 0.83% | - |
| Aug 29, 2025 | 52.88 | 53.00 | 52.76 | 52.86 | 52.86 | 0.09% | 40 |
| Aug 28, 2025 | 52.63 | 52.86 | 52.49 | 52.81 | 52.81 | 0.25% | - |
| Aug 27, 2025 | 52.65 | 52.92 | 52.65 | 52.68 | 52.68 | 1.39% | - |
| Aug 26, 2025 | 51.92 | 51.96 | 51.88 | 51.96 | 51.96 | -0.40% | - |
| Aug 25, 2025 | 52.73 | 52.73 | 52.07 | 52.17 | 52.17 | -0.86% | - |
| Aug 22, 2025 | 49.90 | 52.62 | 49.87 | 52.62 | 52.62 | 5.07% | - |
| Aug 21, 2025 | 50.77 | 50.77 | 50.08 | 50.08 | 50.08 | -1.42% | - |
| Aug 20, 2025 | 51.87 | 51.87 | 50.80 | 50.80 | 50.80 | -3.31% | - |
| Aug 19, 2025 | 52.30 | 52.54 | 52.13 | 52.54 | 52.54 | 0.56% | - |
| Aug 18, 2025 | 51.39 | 52.25 | 51.08 | 52.25 | 52.25 | 3.10% | - |
| Aug 15, 2025 | 50.59 | 50.81 | 50.59 | 50.68 | 50.68 | 0.72% | - |
| Aug 14, 2025 | 50.90 | 51.01 | 50.32 | 50.32 | 50.32 | 0.48% | - |
| Aug 13, 2025 | 50.01 | 50.09 | 49.23 | 50.08 | 50.08 | 0.41% | - |
| Aug 12, 2025 | 46.11 | 49.88 | 46.08 | 49.88 | 49.88 | 8.07% | - |
| Aug 11, 2025 | 46.35 | 46.35 | 45.96 | 46.15 | 46.15 | -0.68% | - |
| Aug 8, 2025 | 46.18 | 46.47 | 46.18 | 46.47 | 46.47 | 1.18% | - |
| Aug 7, 2025 | 46.50 | 46.66 | 45.93 | 45.93 | 45.93 | -1.17% | - |
| Aug 6, 2025 | 46.05 | 46.47 | 45.73 | 46.47 | 46.47 | 1.79% | - |
| Aug 5, 2025 | 45.75 | 45.75 | 45.66 | 45.66 | 45.66 | 2.19% | - |
| Aug 4, 2025 | 42.96 | 44.68 | 42.96 | 44.68 | 44.68 | 1.93% | 1 |
| Aug 1, 2025 | 46.72 | 46.72 | 43.83 | 43.83 | 43.83 | -5.46% | - |
| Jul 31, 2025 | 46.97 | 46.97 | 46.36 | 46.36 | 46.36 | -2.39% | - |
| Jul 29, 2025 | 48.34 | 48.45 | 47.50 | 47.50 | 47.33 | 0.03% | - |
| Jul 28, 2025 | 47.07 | 47.48 | 47.07 | 47.48 | 47.32 | 2.39% | - |
| Jul 25, 2025 | 46.70 | 46.73 | 46.37 | 46.37 | 46.21 | -1.48% | - |
| Jul 24, 2025 | 47.81 | 47.81 | 46.78 | 47.07 | 46.90 | -2.10% | - |
| Jul 23, 2025 | 47.66 | 48.08 | 47.66 | 48.08 | 47.91 | 1.78% | - |
| Jul 22, 2025 | 47.95 | 47.95 | 47.24 | 47.24 | 47.07 | -1.54% | - |
| Jul 21, 2025 | 48.47 | 48.63 | 47.98 | 47.98 | 47.81 | 0.72% | - |
| Jul 18, 2025 | 48.60 | 48.60 | 47.63 | 47.63 | 47.47 | -1.54% | - |