Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 5.82
0.00 (0.00%)
Jul 8, 2026, 10:02 AM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | - | 91,374 |
| Jul 6, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 161,464 |
| Jul 3, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 77,435 |
| Jul 2, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 177,559 |
| Jul 1, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 143,023 |
| Jun 30, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 179,342 |
| Jun 29, 2026 | 5.79 | 5.85 | 5.78 | 5.83 | 5.83 | 1.22% | 843,336 |
| Jun 26, 2026 | 5.75 | 5.77 | 5.74 | 5.76 | 5.76 | 0.17% | 330,296 |
| Jun 25, 2026 | 5.73 | 5.78 | 5.73 | 5.75 | 5.75 | 0.17% | 28,307 |
| Jun 24, 2026 | 5.77 | 5.79 | 5.72 | 5.74 | 5.74 | -0.86% | 170,941 |
| Jun 23, 2026 | 5.82 | 5.82 | 5.75 | 5.79 | 5.79 | -0.86% | 117,961 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | -0.17% | 18,768 |
| Jun 19, 2026 | 5.83 | 5.85 | 5.82 | 5.85 | 5.85 | 0.52% | 105,219 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 18,058 |
| Jun 17, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | - | 26,893 |
| Jun 16, 2026 | 5.83 | 5.85 | 5.79 | 5.83 | 5.83 | -0.51% | 302,389 |
| Jun 15, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.69% | 200,368 |
| Jun 12, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | - | 43,876 |
| Jun 11, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 106,331 |
| Jun 10, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | - | 323,047 |
| Jun 9, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | - | 256,547 |
| Jun 8, 2026 | 5.81 | 5.85 | 5.80 | 5.83 | 5.83 | 0.17% | 207,383 |
| Jun 5, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | -0.17% | 263,289 |
| Jun 4, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | - | 187,524 |
| Jun 3, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 305,636 |
| Jun 2, 2026 | 5.82 | 5.85 | 5.82 | 5.82 | 5.82 | -0.17% | 508,089 |
| Jun 1, 2026 | 5.72 | 5.85 | 5.72 | 5.83 | 5.83 | 35.90% | 2,549,074 |
| May 29, 2026 | 4.30 | 4.31 | 4.23 | 4.29 | 4.29 | 0.47% | 91,586 |
| May 28, 2026 | 4.33 | 4.33 | 4.22 | 4.27 | 4.27 | -0.23% | 95,659 |
| 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 |