Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 5.66
-0.01 (-0.18%)
Aug 17, 2026, 5:35 PM CET
Datalogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | - | - | 6,191 |
| Aug 14, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | - | 63,888 |
| Aug 13, 2026 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 0.18% | 7,818 |
| Aug 12, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | -0.18% | 5,023 |
| Aug 11, 2026 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.35% | 20,648 |
| Aug 10, 2026 | 5.66 | 5.67 | 5.65 | 5.65 | 5.65 | -0.18% | 13,702 |
| Aug 7, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.18% | 10,381 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | 0.18% | 9,808 |
| Aug 5, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 75,484 |
| Aug 4, 2026 | 5.66 | 5.70 | 5.66 | 5.67 | 5.67 | 0.18% | 61,292 |
| Aug 3, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | - | 8,273 |
| Jul 31, 2026 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | - | 5,980 |
| Jul 30, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | - | 15,135 |
| Jul 29, 2026 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | -0.35% | 35,087 |
| Jul 28, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | -0.18% | 23,322 |
| Jul 27, 2026 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 15,039 |
| Jul 24, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 215,221 |
| Jul 23, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 20,259 |
| Jul 22, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 20,973 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -0.18% | 28,413 |
| Jul 20, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 32,826 |
| Jul 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 97,088 |
| Jul 16, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 132,331 |
| Jul 15, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 40,651 |
| Jul 14, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 128,732 |
| Jul 13, 2026 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 0.18% | 43,949 |
| Jul 10, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | - | 78,935 |
| Jul 9, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | - | 240,375 |
| Jul 8, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | - | 83,529 |
| Jul 7, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.70 | - | 91,374 |
| Jul 6, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | -0.17% | 161,464 |
| Jul 3, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.71 | 0.17% | 77,435 |
| Jul 2, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | -0.17% | 177,559 |
| Jul 1, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.71 | 0.17% | 143,023 |
| Jun 30, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.70 | -0.17% | 179,342 |
| Jun 29, 2026 | 5.79 | 5.85 | 5.78 | 5.83 | 5.71 | 1.22% | 843,336 |
| Jun 26, 2026 | 5.75 | 5.77 | 5.74 | 5.76 | 5.64 | 0.17% | 330,296 |
| Jun 25, 2026 | 5.73 | 5.78 | 5.73 | 5.75 | 5.63 | 0.17% | 28,307 |
| Jun 24, 2026 | 5.77 | 5.79 | 5.72 | 5.74 | 5.62 | -0.86% | 170,941 |
| Jun 23, 2026 | 5.82 | 5.82 | 5.75 | 5.79 | 5.67 | -0.86% | 117,961 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.82 | 5.84 | 5.72 | -0.17% | 18,768 |
| Jun 19, 2026 | 5.83 | 5.85 | 5.82 | 5.85 | 5.73 | 0.52% | 105,219 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.70 | -0.17% | 18,058 |
| Jun 17, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.71 | - | 26,893 |
| Jun 16, 2026 | 5.83 | 5.85 | 5.79 | 5.83 | 5.71 | -0.51% | 302,389 |
| Jun 15, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.74 | 0.69% | 200,368 |
| Jun 12, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.70 | - | 43,876 |
| Jun 11, 2026 | 5.82 | 5.84 | 5.82 | 5.82 | 5.70 | -0.17% | 106,331 |
| Jun 10, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.71 | - | 323,047 |
| Jun 9, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.71 | - | 256,547 |