Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.615
-0.120 (-6.92%)
Oct 10, 2025, 5:35 PM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.73 | 1.79 | 1.62 | 1.62 | 1.62 | -6.90% | 117,000 |
| Oct 9, 2025 | 1.64 | 1.82 | 1.64 | 1.74 | 1.74 | 6.75% | 225,500 |
| Oct 8, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 55,500 |
| Oct 7, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | 2.63% | 49,000 |
| Oct 6, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | - | 39,500 |
| Oct 3, 2025 | 1.49 | 1.55 | 1.44 | 1.52 | 1.52 | 0.66% | 53,000 |
| Oct 2, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 17,000 |
| Oct 1, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | -0.66% | 30,500 |
| Sep 30, 2025 | 1.50 | 1.62 | 1.50 | 1.51 | 1.51 | 0.67% | 119,000 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 11,000 |
| Sep 26, 2025 | 1.62 | 1.64 | 1.48 | 1.51 | 1.51 | -5.03% | 49,500 |
| Sep 25, 2025 | 1.63 | 1.67 | 1.55 | 1.59 | 1.59 | -0.63% | 82,000 |
| Sep 24, 2025 | 1.62 | 1.65 | 1.52 | 1.60 | 1.60 | -1.23% | 162,000 |
| Sep 23, 2025 | 1.36 | 1.63 | 1.34 | 1.62 | 1.62 | 19.12% | 203,500 |
| Sep 22, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 59,000 |
| Sep 19, 2025 | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -2.82% | 30,500 |
| Sep 18, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 21,500 |
| Sep 17, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 55,500 |
| Sep 16, 2025 | 1.51 | 1.64 | 1.44 | 1.47 | 1.47 | -2.65% | 283,000 |
| Sep 15, 2025 | 1.27 | 1.51 | 1.27 | 1.51 | 1.51 | 19.84% | 389,000 |
| Sep 12, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 5.00% | 52,000 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 20,500 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 30,000 |
| Sep 9, 2025 | 1.20 | 1.31 | 1.20 | 1.25 | 1.25 | 3.31% | 42,000 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 6,500 |
| Sep 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,000 |
| Sep 4, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 8,000 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 4,500 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 7,500 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 13,000 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 14,000 |
| Aug 28, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 1.63% | 29,000 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 34,000 |
| Aug 26, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 3.39% | 19,000 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 9,500 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 3,500 |
| Aug 21, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,000 |
| Aug 20, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 5,000 |
| Aug 19, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 2,500 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 500 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| 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 |