Datalogic S.p.A. (BIT:DAL)
Italy
· Delayed Price · Currency is EUR 4.550
+0.040 (0.89%)
Sep 29, 2025, 2:32 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.67 | 4.71 | 4.42 | 4.51 | 4.51 | -2.17% | 228,270 |
| Sep 25, 2025 | 4.72 | 4.76 | 4.61 | 4.61 | 4.61 | -2.95% | 65,092 |
| Sep 24, 2025 | 4.76 | 4.83 | 4.73 | 4.75 | 4.75 | -1.45% | 53,376 |
| Sep 23, 2025 | 4.72 | 4.84 | 4.72 | 4.82 | 4.82 | 1.69% | 66,235 |
| Sep 22, 2025 | 4.71 | 4.76 | 4.67 | 4.74 | 4.74 | - | 46,987 |
| Sep 19, 2025 | 4.84 | 4.86 | 4.70 | 4.74 | 4.74 | -2.47% | 141,506 |
| Sep 18, 2025 | 4.67 | 4.92 | 4.66 | 4.86 | 4.86 | 3.85% | 152,838 |
| Sep 17, 2025 | 4.69 | 4.76 | 4.63 | 4.68 | 4.68 | 0.86% | 90,125 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | -2.93% | 80,565 |
| Sep 15, 2025 | 4.52 | 4.97 | 4.51 | 4.78 | 4.78 | 5.99% | 333,705 |
| Sep 12, 2025 | 4.59 | 4.64 | 4.50 | 4.51 | 4.51 | -1.74% | 55,242 |
| Sep 11, 2025 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | -2.55% | 80,254 |
| Sep 10, 2025 | 4.53 | 4.76 | 4.52 | 4.71 | 4.71 | 4.43% | 229,732 |
| Sep 9, 2025 | 4.51 | 4.59 | 4.46 | 4.51 | 4.51 | 0.22% | 114,977 |
| Sep 8, 2025 | 4.21 | 4.52 | 4.21 | 4.50 | 4.50 | 6.64% | 108,909 |
| Sep 5, 2025 | 4.25 | 4.31 | 4.22 | 4.22 | 4.22 | -0.94% | 52,293 |
| Sep 4, 2025 | 4.30 | 4.33 | 4.23 | 4.26 | 4.26 | -0.23% | 71,463 |
| Sep 3, 2025 | 4.36 | 4.43 | 4.27 | 4.27 | 4.27 | -2.06% | 72,717 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -2.46% | 76,716 |
| Sep 1, 2025 | 4.42 | 4.54 | 4.42 | 4.47 | 4.47 | - | 65,342 |
| Aug 29, 2025 | 4.50 | 4.57 | 4.47 | 4.47 | 4.47 | -1.32% | 54,536 |
| Aug 28, 2025 | 4.49 | 4.57 | 4.48 | 4.53 | 4.53 | 2.26% | 90,477 |
| Aug 27, 2025 | 4.51 | 4.54 | 4.42 | 4.43 | 4.43 | -1.12% | 82,923 |
| Aug 26, 2025 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | 1.13% | 71,057 |
| Aug 25, 2025 | 4.43 | 4.48 | 4.42 | 4.43 | 4.43 | -0.45% | 65,990 |
| Aug 22, 2025 | 4.22 | 4.46 | 4.22 | 4.45 | 4.45 | 4.71% | 172,364 |
| Aug 21, 2025 | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | - | 68,256 |
| Aug 20, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -1.39% | 87,845 |
| Aug 19, 2025 | 4.26 | 4.38 | 4.26 | 4.31 | 4.31 | 2.13% | 111,393 |
| Aug 18, 2025 | 4.22 | 4.34 | 4.20 | 4.22 | 4.22 | -1.40% | 92,331 |
| Aug 14, 2025 | 4.24 | 4.33 | 4.24 | 4.28 | 4.28 | 1.42% | 91,459 |
| Aug 13, 2025 | 4.20 | 4.23 | 4.14 | 4.22 | 4.22 | 1.20% | 82,431 |
| Aug 12, 2025 | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | 3.22% | 83,822 |
| Aug 11, 2025 | 4.13 | 4.14 | 4.04 | 4.04 | 4.04 | -0.98% | 69,504 |
| Aug 8, 2025 | 4.07 | 4.13 | 4.04 | 4.08 | 4.08 | 1.75% | 85,170 |
| Aug 7, 2025 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | 1.52% | 132,255 |
| Aug 6, 2025 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -2.95% | 185,075 |
| Aug 5, 2025 | 4.14 | 4.16 | 3.95 | 4.07 | 4.07 | 0.25% | 346,595 |
| Aug 4, 2025 | 4.72 | 4.72 | 4.06 | 4.06 | 4.06 | -11.35% | 304,160 |
| Aug 1, 2025 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -3.38% | 99,820 |
| Jul 31, 2025 | 4.74 | 4.77 | 4.69 | 4.74 | 4.74 | -0.42% | 56,888 |
| Jul 30, 2025 | 4.86 | 4.91 | 4.74 | 4.76 | 4.76 | -1.86% | 109,128 |
| Jul 29, 2025 | 4.76 | 4.92 | 4.76 | 4.85 | 4.85 | 2.32% | 149,869 |
| Jul 28, 2025 | 4.76 | 4.80 | 4.72 | 4.74 | 4.74 | 0.42% | 72,648 |
| Jul 25, 2025 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | 1.29% | 46,645 |
| Jul 24, 2025 | 4.72 | 4.72 | 4.61 | 4.66 | 4.66 | -0.64% | 35,860 |
| Jul 23, 2025 | 4.68 | 4.71 | 4.63 | 4.69 | 4.69 | 0.64% | 42,466 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.43% | 55,689 |
| Jul 21, 2025 | 4.43 | 4.64 | 4.43 | 4.64 | 4.64 | 4.27% | 83,912 |
| Jul 18, 2025 | 4.49 | 4.57 | 4.45 | 4.45 | 4.45 | -0.45% | 62,272 |