Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.585
-0.005 (-0.11%)
Nov 3, 2025, 9:45 AM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.43% | 62,826 |
| Oct 28, 2025 | 4.63 | 4.64 | 4.57 | 4.61 | 4.61 | -0.43% | 40,847 |
| Oct 27, 2025 | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | -0.22% | 15,728 |
| Oct 24, 2025 | 4.59 | 4.76 | 4.59 | 4.64 | 4.64 | 1.31% | 74,207 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 17,038 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 36,571 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.60 | 2.00% | 39,306 |
| Oct 20, 2025 | 4.54 | 4.58 | 4.49 | 4.51 | 4.51 | 0.22% | 42,233 |
| Oct 17, 2025 | 4.48 | 4.55 | 4.42 | 4.50 | 4.50 | -0.22% | 50,439 |
| Oct 16, 2025 | 4.49 | 4.55 | 4.47 | 4.51 | 4.51 | 0.22% | 50,735 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.47 | 4.50 | 4.50 | - | 46,347 |
| Oct 14, 2025 | 4.43 | 4.50 | 4.39 | 4.50 | 4.50 | 0.45% | 58,187 |
| Oct 13, 2025 | 4.41 | 4.51 | 4.41 | 4.48 | 4.48 | 1.59% | 77,689 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -3.50% | 216,990 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.55 | 4.57 | 4.57 | -1.93% | 74,406 |
| Oct 8, 2025 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | 0.43% | 62,968 |
| Oct 7, 2025 | 4.67 | 4.74 | 4.63 | 4.64 | 4.64 | -1.07% | 75,170 |
| Oct 6, 2025 | 4.76 | 4.80 | 4.68 | 4.69 | 4.69 | -1.68% | 46,049 |
| Oct 3, 2025 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.36% | 72,959 |
| Oct 2, 2025 | 4.61 | 4.73 | 4.61 | 4.66 | 4.66 | 1.08% | 65,386 |
| Oct 1, 2025 | 4.55 | 4.62 | 4.53 | 4.61 | 4.61 | 0.88% | 49,328 |
| Sep 30, 2025 | 4.55 | 4.60 | 4.49 | 4.57 | 4.57 | 0.22% | 62,205 |
| Sep 29, 2025 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 1.11% | 146,691 |
| 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 |