Datalogic S.p.A. (BIT:DAL)
Italy · Delayed Price · Currency is EUR 5.68
-0.01 (-0.18%)
Jul 28, 2026, 4:07 PM CET
Datalogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | - | -0.18% | 16,905 |
| 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 |
| Jun 8, 2026 | 5.81 | 5.85 | 5.80 | 5.83 | 5.71 | 0.17% | 207,383 |
| Jun 5, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.70 | -0.17% | 263,289 |
| Jun 4, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.71 | - | 187,524 |
| Jun 3, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.71 | 0.17% | 305,636 |
| Jun 2, 2026 | 5.82 | 5.85 | 5.82 | 5.82 | 5.70 | -0.17% | 508,089 |
| Jun 1, 2026 | 5.72 | 5.85 | 5.72 | 5.83 | 5.71 | 35.90% | 2,549,074 |
| May 29, 2026 | 4.30 | 4.31 | 4.23 | 4.29 | 4.20 | 0.47% | 91,586 |
| May 28, 2026 | 4.33 | 4.33 | 4.22 | 4.27 | 4.18 | -0.23% | 95,659 |
| May 27, 2026 | 4.30 | 4.39 | 4.28 | 4.28 | 4.19 | -1.50% | 54,722 |
| May 26, 2026 | 4.30 | 4.37 | 4.29 | 4.35 | 4.26 | -0.23% | 143,390 |
| May 25, 2026 | 4.32 | 4.47 | 4.24 | 4.36 | 4.27 | 2.23% | 248,304 |
| May 22, 2026 | 4.10 | 4.28 | 4.10 | 4.26 | 4.17 | 2.90% | 91,797 |
| May 21, 2026 | 4.25 | 4.32 | 4.13 | 4.14 | 4.05 | -1.43% | 215,564 |
| May 20, 2026 | 4.06 | 4.25 | 4.01 | 4.20 | 4.11 | 4.87% | 202,191 |