Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.180
-0.010 (-0.84%)
Aug 13, 2025, 5:17 PM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 6,500 |
| Aug 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 11,500 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 66,000 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 10,000 |
| Aug 7, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 10,000 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 2,500 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 5,000 |
| Aug 4, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 3,500 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 4,000 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 500 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 8,000 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 5,000 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 8,000 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.61% | 27,500 |
| Jul 24, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 24,500 |
| Jul 23, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 13,000 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 4,000 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 1,500 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 4,000 |
| Jul 17, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 4,000 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 27,500 |
| Jul 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -3.20% | 8,000 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Jul 9, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 15,000 |
| Jul 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 2,500 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.63% | 18,500 |
| Jul 4, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 15,000 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -2.42% | 33,500 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10,000 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 500 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -2.40% | 56,000 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 17,000 |
| Jun 26, 2025 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 4.10% | 52,000 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 7,000 |
| Jun 24, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 5.17% | 21,000 |
| Jun 23, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 14,000 |
| Jun 20, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 10,500 |
| Jun 19, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 4.31% | 20,000 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,500 |
| Jun 17, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 8,500 |
| Jun 16, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 26,000 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 16,500 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -3.33% | 4,500 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 15,500 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 25,000 |
| Jun 9, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 2,000 |
| Jun 6, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 6,000 |
| Jun 5, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,000 |