Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.505
-0.005 (-0.11%)
Dec 16, 2025, 5:11 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | - | - | 26,794 |
| 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 |
| 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 | -1.41% | 36,571 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.60 | 1.88% | 39,306 |
| Oct 20, 2025 | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | 0.44% | 42,233 |
| Oct 17, 2025 | 4.48 | 4.55 | 4.42 | 4.50 | 4.50 | -0.33% | 50,439 |
| Oct 16, 2025 | 4.49 | 4.55 | 4.48 | 4.51 | 4.51 | 0.22% | 50,735 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | 0.11% | 46,347 |
| Oct 14, 2025 | 4.43 | 4.50 | 4.39 | 4.50 | 4.50 | 0.33% | 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 |