Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.055
-0.065 (-1.58%)
Feb 6, 2026, 5:35 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | - | -2.43% | 74,182 |
| Feb 5, 2026 | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | 0.73% | 33,300 |
| Feb 4, 2026 | 4.07 | 4.21 | 4.07 | 4.09 | 4.09 | -0.73% | 66,299 |
| Feb 3, 2026 | 4.12 | 4.15 | 4.05 | 4.12 | 4.12 | -0.24% | 83,780 |
| Feb 2, 2026 | 4.15 | 4.15 | 4.05 | 4.13 | 4.13 | -0.84% | 112,088 |
| Jan 30, 2026 | 4.23 | 4.25 | 4.16 | 4.17 | 4.17 | -1.65% | 61,533 |
| Jan 29, 2026 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | -0.94% | 76,951 |
| Jan 28, 2026 | 4.26 | 4.38 | 4.24 | 4.28 | 4.28 | 0.12% | 98,498 |
| Jan 27, 2026 | 4.30 | 4.43 | 4.26 | 4.27 | 4.27 | 0.23% | 191,986 |
| Jan 26, 2026 | 4.26 | 4.31 | 4.16 | 4.26 | 4.26 | 0.71% | 137,284 |
| Jan 23, 2026 | 4.26 | 4.28 | 4.18 | 4.23 | 4.23 | 0.48% | 68,533 |
| Jan 22, 2026 | 4.22 | 4.26 | 4.20 | 4.21 | 4.21 | 0.12% | 84,259 |
| Jan 21, 2026 | 4.27 | 4.29 | 4.20 | 4.21 | 4.21 | -1.18% | 68,587 |
| Jan 20, 2026 | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -2.07% | 62,691 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.30 | 4.35 | 4.35 | -1.59% | 76,640 |
| Jan 16, 2026 | 4.45 | 4.49 | 4.42 | 4.42 | 4.42 | -0.79% | 25,297 |
| Jan 15, 2026 | 4.47 | 4.49 | 4.44 | 4.45 | 4.45 | -0.56% | 29,628 |
| Jan 14, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.67% | 50,925 |
| Jan 13, 2026 | 4.53 | 4.54 | 4.37 | 4.45 | 4.45 | -1.33% | 176,491 |
| Jan 12, 2026 | 4.55 | 4.59 | 4.50 | 4.51 | 4.51 | -1.53% | 49,197 |
| Jan 9, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | -0.33% | 18,465 |
| Jan 8, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 0.77% | 50,240 |
| Jan 7, 2026 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -0.33% | 25,204 |
| Jan 6, 2026 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | -0.65% | 31,805 |
| Jan 5, 2026 | 4.66 | 4.68 | 4.55 | 4.60 | 4.60 | -1.08% | 59,842 |
| Jan 2, 2026 | 4.63 | 4.70 | 4.60 | 4.65 | 4.65 | 0.65% | 41,745 |
| Dec 30, 2025 | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -0.11% | 16,844 |
| Dec 29, 2025 | 4.51 | 4.68 | 4.51 | 4.63 | 4.63 | 1.87% | 99,461 |
| Dec 23, 2025 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.77% | 27,986 |
| Dec 22, 2025 | 4.52 | 4.59 | 4.50 | 4.58 | 4.58 | 1.78% | 53,007 |
| Dec 19, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -0.77% | 38,401 |
| Dec 18, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 0.89% | 31,110 |
| Dec 17, 2025 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -0.33% | 51,588 |
| Dec 16, 2025 | 4.57 | 4.57 | 4.47 | 4.51 | 4.51 | -0.11% | 42,201 |
| Dec 15, 2025 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | 0.67% | 21,791 |
| Dec 12, 2025 | 4.53 | 4.54 | 4.48 | 4.48 | 4.48 | -0.78% | 26,975 |
| Dec 11, 2025 | 4.53 | 4.54 | 4.47 | 4.52 | 4.52 | -0.55% | 35,433 |
| Dec 10, 2025 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 1.11% | 41,508 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -0.11% | 57,987 |
| Dec 8, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -0.44% | 25,132 |
| Dec 5, 2025 | 4.54 | 4.59 | 4.52 | 4.52 | 4.52 | -0.22% | 37,390 |
| Dec 4, 2025 | 4.54 | 4.58 | 4.50 | 4.53 | 4.53 | 0.67% | 47,675 |
| Dec 3, 2025 | 4.53 | 4.57 | 4.48 | 4.50 | 4.50 | -0.11% | 57,702 |
| Dec 2, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.45% | 60,309 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.40 | 4.48 | 4.48 | -0.55% | 50,249 |
| Nov 28, 2025 | 4.43 | 4.52 | 4.42 | 4.51 | 4.51 | 1.58% | 58,969 |
| Nov 27, 2025 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | 0.80% | 107,255 |
| Nov 26, 2025 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 69,200 |
| Nov 25, 2025 | 4.31 | 4.42 | 4.31 | 4.41 | 4.41 | 1.61% | 101,059 |
| Nov 24, 2025 | 4.25 | 4.36 | 4.23 | 4.34 | 4.34 | 2.48% | 91,049 |