Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.220
+0.055 (1.32%)
Aug 13, 2025, 5:35 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.20 | 4.22 | 4.15 | 4.19 | 4.19 | 0.48% | 26,096 |
| Aug 12, 2025 | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | 3.22% | 78,664 |
| 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 |
| Jul 17, 2025 | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | 2.05% | 35,376 |
| Jul 16, 2025 | 4.38 | 4.45 | 4.37 | 4.38 | 4.38 | -0.23% | 29,550 |
| Jul 15, 2025 | 4.41 | 4.45 | 4.39 | 4.39 | 4.39 | - | 49,936 |
| Jul 14, 2025 | 4.45 | 4.48 | 4.34 | 4.39 | 4.39 | -5.79% | 148,327 |
| Jul 11, 2025 | 4.75 | 4.76 | 4.58 | 4.66 | 4.54 | -2.10% | 125,844 |
| Jul 10, 2025 | 4.68 | 4.76 | 4.67 | 4.76 | 4.64 | 1.93% | 48,775 |
| Jul 9, 2025 | 4.77 | 4.77 | 4.66 | 4.67 | 4.55 | -1.68% | 157,621 |
| Jul 8, 2025 | 4.62 | 4.75 | 4.62 | 4.75 | 4.62 | 2.15% | 62,638 |
| Jul 7, 2025 | 4.70 | 4.76 | 4.65 | 4.65 | 4.53 | -2.31% | 48,238 |
| Jul 4, 2025 | 4.79 | 4.80 | 4.69 | 4.76 | 4.64 | 0.21% | 53,878 |
| Jul 3, 2025 | 4.70 | 4.75 | 4.67 | 4.75 | 4.62 | 1.71% | 85,028 |
| Jul 2, 2025 | 4.61 | 4.72 | 4.61 | 4.67 | 4.55 | 0.65% | 71,033 |
| Jul 1, 2025 | 4.68 | 4.69 | 4.61 | 4.64 | 4.52 | -0.85% | 55,611 |
| Jun 30, 2025 | 4.66 | 4.76 | 4.66 | 4.68 | 4.56 | -0.85% | 38,809 |
| Jun 27, 2025 | 4.52 | 4.73 | 4.51 | 4.72 | 4.60 | 4.42% | 121,583 |
| Jun 26, 2025 | 4.50 | 4.52 | 4.47 | 4.52 | 4.40 | 0.89% | 40,364 |
| Jun 25, 2025 | 4.47 | 4.52 | 4.46 | 4.48 | 4.36 | -0.44% | 32,428 |
| Jun 24, 2025 | 4.47 | 4.55 | 4.47 | 4.50 | 4.38 | 1.81% | 56,155 |
| Jun 23, 2025 | 4.43 | 4.45 | 4.39 | 4.42 | 4.30 | -0.67% | 25,886 |
| Jun 20, 2025 | 4.41 | 4.53 | 4.39 | 4.45 | 4.34 | 2.30% | 84,083 |
| Jun 19, 2025 | 4.35 | 4.46 | 4.35 | 4.35 | 4.24 | -0.91% | 59,548 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.35 | 4.39 | 4.28 | - | 41,195 |
| Jun 17, 2025 | 4.44 | 4.44 | 4.37 | 4.39 | 4.27 | -1.13% | 79,719 |
| Jun 16, 2025 | 4.43 | 4.49 | 4.43 | 4.44 | 4.33 | -0.22% | 25,008 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.42 | 4.45 | 4.34 | -0.45% | 33,654 |
| Jun 12, 2025 | 4.53 | 4.57 | 4.47 | 4.47 | 4.35 | -2.19% | 49,669 |
| Jun 11, 2025 | 4.56 | 4.63 | 4.55 | 4.57 | 4.45 | 0.22% | 38,552 |
| Jun 10, 2025 | 4.56 | 4.62 | 4.51 | 4.56 | 4.44 | - | 36,118 |
| Jun 9, 2025 | 4.48 | 4.59 | 4.48 | 4.56 | 4.44 | 0.88% | 24,726 |
| Jun 6, 2025 | 4.49 | 4.55 | 4.49 | 4.52 | 4.40 | -0.66% | 46,530 |
| Jun 5, 2025 | 4.51 | 4.57 | 4.49 | 4.55 | 4.43 | 1.56% | 35,996 |