Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.945
-0.135 (-2.66%)
At close: Mar 27, 2026
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.01 | 5.06 | 4.83 | 4.95 | 4.95 | -2.66% | 134,230 |
| Mar 26, 2026 | 4.80 | 5.20 | 4.52 | 5.08 | 5.08 | 5.94% | 430,342 |
| Mar 25, 2026 | 4.42 | 4.82 | 4.41 | 4.80 | 4.80 | 8.24% | 310,462 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.30 | 4.43 | 4.43 | 0.34% | 75,716 |
| Mar 23, 2026 | 4.21 | 4.43 | 4.15 | 4.42 | 4.42 | 4.00% | 216,852 |
| Mar 20, 2026 | 4.25 | 4.49 | 4.16 | 4.25 | 4.25 | -1.74% | 377,203 |
| Mar 19, 2026 | 3.71 | 4.37 | 3.63 | 4.32 | 4.32 | 15.05% | 344,096 |
| Mar 18, 2026 | 3.74 | 3.80 | 3.66 | 3.76 | 3.76 | 1.76% | 74,632 |
| Mar 17, 2026 | 3.80 | 3.83 | 3.53 | 3.69 | 3.69 | -3.15% | 195,003 |
| Mar 16, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -2.31% | 54,741 |
| Mar 13, 2026 | 3.89 | 3.97 | 3.83 | 3.90 | 3.90 | -1.02% | 96,944 |
| Mar 12, 2026 | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -2.72% | 38,317 |
| Mar 11, 2026 | 4.03 | 4.11 | 3.94 | 4.05 | 4.05 | 1.12% | 77,944 |
| Mar 10, 2026 | 3.95 | 4.11 | 3.95 | 4.01 | 4.01 | 2.69% | 162,919 |
| Mar 9, 2026 | 3.88 | 3.97 | 3.85 | 3.90 | 3.90 | -1.27% | 65,547 |
| Mar 6, 2026 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -0.25% | 45,131 |
| Mar 5, 2026 | 4.06 | 4.12 | 3.95 | 3.96 | 3.96 | -3.65% | 92,079 |
| Mar 4, 2026 | 4.07 | 4.12 | 4.03 | 4.11 | 4.11 | 1.11% | 25,011 |
| Mar 3, 2026 | 4.17 | 4.21 | 4.04 | 4.07 | 4.07 | -3.67% | 100,013 |
| 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 |