Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.500
+0.015 (1.01%)
At close: Feb 11, 2026
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.49 | 1.53 | 1.45 | 1.50 | 1.50 | 1.01% | 45,000 |
| Feb 10, 2026 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -7.48% | 60,500 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.53% | 2,000 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.83% | 21,000 |
| Feb 5, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | -1.17% | 10,000 |
| Feb 4, 2026 | 1.66 | 1.72 | 1.62 | 1.72 | 1.72 | 3.31% | 12,000 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -3.49% | 29,000 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 0.58% | 2,500 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 6,000 |
| Jan 29, 2026 | 1.72 | 1.82 | 1.70 | 1.73 | 1.73 | -1.14% | 38,000 |
| Jan 28, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 5,500 |
| Jan 27, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | 0.29% | 8,000 |
| Jan 26, 2026 | 1.74 | 1.80 | 1.70 | 1.73 | 1.73 | -0.86% | 35,000 |
| Jan 23, 2026 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | 0.58% | 7,500 |
| Jan 22, 2026 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 3,000 |
| Jan 21, 2026 | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | 0.30% | 7,500 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -2.60% | 9,000 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jan 16, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 10,000 |
| Jan 15, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 17,000 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -1.97% | 35,500 |
| Jan 13, 2026 | 1.68 | 1.78 | 1.67 | 1.78 | 1.78 | 7.58% | 65,000 |
| Jan 12, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -0.90% | 17,500 |
| Jan 9, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.30% | 22,000 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 7,500 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 12,000 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 8,500 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.31% | 5,000 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,000 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 9,000 |
| Dec 29, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 6,000 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -2.14% | 27,500 |
| Dec 22, 2025 | 1.65 | 1.74 | 1.63 | 1.64 | 1.64 | -0.61% | 25,000 |
| Dec 19, 2025 | 1.61 | 1.71 | 1.55 | 1.65 | 1.65 | -4.08% | 30,000 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 17, 2025 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | -0.87% | 16,500 |
| Dec 16, 2025 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | - | 9,500 |
| Dec 15, 2025 | 1.71 | 1.74 | 1.65 | 1.73 | 1.73 | 1.76% | 27,500 |
| Dec 12, 2025 | 1.75 | 1.82 | 1.67 | 1.70 | 1.70 | -3.41% | 91,000 |
| Dec 11, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 10,500 |
| Dec 10, 2025 | 1.82 | 1.85 | 1.67 | 1.78 | 1.78 | -1.66% | 76,500 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 4,500 |
| Dec 8, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | - | 9,500 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 16,500 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 45,500 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -0.81% | 28,500 |
| Dec 2, 2025 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | -0.27% | 21,500 |
| Dec 1, 2025 | 1.83 | 1.93 | 1.82 | 1.86 | 1.86 | 1.09% | 45,500 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 18,500 |
| Nov 27, 2025 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | 3.68% | 84,000 |