Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.065
-0.155 (-3.67%)
Mar 3, 2026, 5:35 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.17 | 4.21 | 4.04 | 4.08 | - | -3.44% | 88,225 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.12 | 4.22 | 4.22 | -1.97% | 48,643 |
| Feb 27, 2026 | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.81% | 21,409 |
| Feb 26, 2026 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | 1.88% | 43,386 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.23 | 4.26 | 4.26 | 0.59% | 12,045 |
| Feb 24, 2026 | 4.24 | 4.31 | 4.24 | 4.24 | 4.24 | -1.17% | 23,555 |
| Feb 23, 2026 | 4.28 | 4.33 | 4.25 | 4.29 | 4.29 | -1.04% | 57,785 |
| Feb 20, 2026 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | 0.70% | 53,234 |
| Feb 19, 2026 | 4.28 | 4.35 | 4.28 | 4.30 | 4.30 | -0.81% | 44,094 |
| Feb 18, 2026 | 4.29 | 4.36 | 4.29 | 4.34 | 4.34 | 1.40% | 44,126 |
| Feb 17, 2026 | 4.26 | 4.35 | 4.22 | 4.28 | 4.28 | -0.81% | 55,841 |
| Feb 16, 2026 | 4.33 | 4.37 | 4.31 | 4.31 | 4.31 | -0.69% | 62,143 |
| Feb 13, 2026 | 4.12 | 4.36 | 4.12 | 4.34 | 4.34 | 5.85% | 242,430 |
| Feb 12, 2026 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.86% | 91,710 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -3.33% | 101,748 |
| Feb 10, 2026 | 4.15 | 4.23 | 4.09 | 4.21 | 4.21 | 2.31% | 117,991 |
| Feb 9, 2026 | 4.09 | 4.15 | 4.06 | 4.11 | 4.11 | 1.36% | 99,702 |
| Feb 6, 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -1.58% | 99,030 |
| 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 |