Datalogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	4.30	4.33	4.21	4.24	4.24	-2.42%	165,938
Nov 20, 2025	4.41	4.46	4.33	4.34	4.34	-1.36%	64,604
Nov 19, 2025	4.40	4.42	4.31	4.40	4.40	2.68%	65,331
Nov 18, 2025	4.26	4.31	4.23	4.29	4.29	0.23%	92,643
Nov 17, 2025	4.37	4.37	4.27	4.28	4.28	-1.38%	77,857
Nov 14, 2025	4.41	4.42	4.28	4.34	4.34	-2.14%	107,781
Nov 13, 2025	4.50	4.70	4.38	4.43	4.43	-1.66%	125,675
Nov 12, 2025	4.48	4.55	4.47	4.51	4.51	0.33%	48,969
Nov 11, 2025	4.56	4.57	4.48	4.49	4.49	-0.99%	49,307
Nov 10, 2025	4.52	4.59	4.50	4.54	4.54	1.45%	54,158
Nov 7, 2025	4.38	4.51	4.38	4.47	4.47	1.71%	60,875
Nov 6, 2025	4.46	4.49	4.39	4.40	4.40	-1.90%	76,774
Nov 5, 2025	4.45	4.51	4.44	4.48	4.48	0.67%	131,160
Nov 4, 2025	4.51	4.51	4.44	4.45	4.45	-1.98%	82,880
Nov 3, 2025	4.56	4.60	4.48	4.54	4.54	-1.09%	171,130
Oct 31, 2025	4.61	4.64	4.57	4.59	4.59	-0.22%	41,955
Oct 30, 2025	4.66	4.66	4.59	4.60	4.60	-0.65%	36,823
Oct 29, 2025	4.66	4.66	4.58	4.63	4.63	0.33%	62,826
Oct 28, 2025	4.63	4.65	4.58	4.62	4.62	-0.32%	40,847
Oct 27, 2025	4.64	4.66	4.61	4.63	4.63	-0.22%	15,728
Oct 24, 2025	4.60	4.76	4.59	4.64	4.64	1.42%	74,207