Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 5.86
+0.10 (1.74%)
May 7, 2026, 5:35 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.83 | 6.05 | 5.82 | 5.93 | - | 2.95% | 84,727 |
| 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 |
| 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 |