Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 4.280
-0.065 (-1.50%)
May 27, 2026, 5:35 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.30 | 4.39 | 4.28 | 4.28 | 4.28 | -1.50% | 54,722 |
| May 26, 2026 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | -0.23% | 143,390 |
| May 25, 2026 | 4.32 | 4.47 | 4.24 | 4.36 | 4.36 | 2.23% | 248,304 |
| May 22, 2026 | 4.10 | 4.28 | 4.10 | 4.26 | 4.26 | 2.90% | 91,797 |
| May 21, 2026 | 4.25 | 4.32 | 4.13 | 4.14 | 4.14 | -1.43% | 215,564 |
| May 20, 2026 | 4.06 | 4.25 | 4.01 | 4.20 | 4.20 | 4.87% | 202,191 |
| May 19, 2026 | 3.91 | 4.14 | 3.86 | 4.01 | 4.01 | 2.30% | 326,508 |
| May 18, 2026 | 4.09 | 4.12 | 3.86 | 3.92 | 3.92 | -5.55% | 587,556 |
| May 15, 2026 | 4.58 | 4.58 | 4.06 | 4.15 | 4.15 | -9.50% | 456,764 |
| May 14, 2026 | 5.22 | 5.44 | 4.51 | 4.58 | 4.58 | -13.42% | 574,956 |
| May 13, 2026 | 5.32 | 5.45 | 5.29 | 5.29 | 5.29 | 0.95% | 54,553 |
| May 12, 2026 | 5.40 | 5.42 | 5.24 | 5.24 | 5.24 | -1.69% | 91,774 |
| May 11, 2026 | 5.50 | 5.56 | 5.16 | 5.33 | 5.33 | -4.99% | 177,932 |
| May 8, 2026 | 5.86 | 5.86 | 5.50 | 5.61 | 5.61 | -4.27% | 200,200 |
| May 7, 2026 | 5.83 | 6.05 | 5.82 | 5.86 | 5.86 | 1.74% | 125,836 |
| May 6, 2026 | 5.60 | 5.89 | 5.60 | 5.76 | 5.76 | 4.16% | 189,303 |
| May 5, 2026 | 5.57 | 5.60 | 5.53 | 5.53 | 5.53 | 0.36% | 23,421 |
| May 4, 2026 | 5.61 | 5.68 | 5.50 | 5.51 | 5.51 | 0.92% | 69,097 |
| Apr 30, 2026 | 5.45 | 5.49 | 5.33 | 5.46 | 5.46 | 1.30% | 70,228 |
| Apr 29, 2026 | 5.51 | 5.52 | 5.36 | 5.39 | 5.39 | -2.18% | 42,328 |
| Apr 28, 2026 | 5.44 | 5.54 | 5.44 | 5.51 | 5.51 | 0.36% | 44,785 |
| Apr 27, 2026 | 5.49 | 5.59 | 5.49 | 5.49 | 5.49 | -0.54% | 45,348 |
| Apr 24, 2026 | 5.74 | 5.74 | 5.50 | 5.52 | 5.52 | -2.65% | 48,914 |
| Apr 23, 2026 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -0.87% | 47,879 |
| Apr 22, 2026 | 5.71 | 5.89 | 5.69 | 5.72 | 5.72 | 1.42% | 147,055 |
| Apr 21, 2026 | 5.63 | 5.72 | 5.53 | 5.64 | 5.64 | 1.44% | 100,026 |
| Apr 20, 2026 | 5.69 | 5.74 | 5.56 | 5.56 | 5.56 | -3.14% | 93,499 |
| Apr 17, 2026 | 5.54 | 5.78 | 5.54 | 5.74 | 5.74 | 4.94% | 244,161 |
| Apr 16, 2026 | 5.45 | 5.54 | 5.42 | 5.47 | 5.47 | 0.74% | 131,187 |
| Apr 15, 2026 | 5.48 | 5.54 | 5.41 | 5.43 | 5.43 | -1.81% | 58,891 |
| Apr 14, 2026 | 5.21 | 5.55 | 5.21 | 5.53 | 5.53 | 6.14% | 234,887 |
| Apr 13, 2026 | 5.28 | 5.29 | 5.18 | 5.21 | 5.21 | -0.38% | 47,352 |
| Apr 10, 2026 | 5.23 | 5.35 | 5.22 | 5.23 | 5.23 | 1.16% | 78,053 |
| Apr 9, 2026 | 5.22 | 5.27 | 5.17 | 5.17 | 5.17 | -2.08% | 46,241 |
| Apr 8, 2026 | 5.41 | 5.47 | 5.28 | 5.28 | 5.28 | 1.34% | 144,224 |
| Apr 7, 2026 | 5.33 | 5.38 | 5.21 | 5.21 | 5.21 | -1.14% | 125,307 |
| Apr 2, 2026 | 5.05 | 5.34 | 5.01 | 5.27 | 5.27 | 2.33% | 136,194 |
| Apr 1, 2026 | 5.09 | 5.15 | 5.04 | 5.15 | 5.15 | 1.38% | 320,740 |
| Mar 31, 2026 | 4.88 | 5.08 | 4.87 | 5.08 | 5.08 | 4.42% | 114,258 |
| Mar 30, 2026 | 4.85 | 4.95 | 4.81 | 4.87 | 4.87 | -1.62% | 68,331 |
| 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 |