Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.335
-0.025 (-1.84%)
Oct 30, 2026, 5:35 PM CET
Datrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -1.84% | 10,500 |
| Oct 29, 2026 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | -2.86% | 10,500 |
| Oct 28, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 9,500 |
| Oct 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 9,500 |
| Oct 26, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 14,500 |
| Oct 23, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -4.03% | 23,500 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -7.77% | 43,000 |
| Oct 21, 2026 | 1.47 | 1.51 | 1.43 | 1.48 | 1.48 | -1.00% | 10,500 |
| Oct 20, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -1.97% | 11,500 |
| Oct 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 16, 2026 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -0.65% | 8,000 |
| Oct 15, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -1.29% | 14,000 |
| Oct 14, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | - | 18,000 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 3,000 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 7,500 |
| Oct 9, 2026 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 2.93% | 6,500 |
| Oct 8, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -1.29% | 8,500 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.96% | 22,000 |
| Oct 6, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.96% | 15,500 |
| Oct 5, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 66,000 |
| Oct 2, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | 17,500 |
| Oct 1, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -4.28% | 10,500 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -2.39% | 36,000 |
| Sep 29, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.30% | 5,000 |
| Sep 28, 2026 | 1.70 | 1.74 | 1.63 | 1.68 | 1.68 | -1.18% | 23,500 |
| Sep 25, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 0.89% | 13,000 |
| Sep 24, 2026 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 0.30% | 18,000 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | -2.89% | 25,500 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.66 | 1.73 | 1.73 | 1.17% | 16,500 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 0.29% | 6,000 |
| Sep 18, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 2.71% | 6,500 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 8,500 |
| Sep 16, 2026 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 6,500 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | - | 12,000 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -0.29% | 18,000 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 0.87% | 1,500 |
| Sep 10, 2026 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 7,500 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.51% | 10,500 |
| Sep 8, 2026 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | -0.28% | 28,000 |
| Sep 7, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | 23,000 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 8,000 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 1.40% | 2,500 |
| Sep 2, 2026 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -2.46% | 12,500 |
| Sep 1, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.27% | 8,500 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | -2.14% | 42,000 |
| Aug 28, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.91% | 8,000 |
| Aug 27, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | 2.81% | 36,000 |
| Aug 26, 2026 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -0.56% | 101,000 |
| Aug 25, 2026 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | 1.42% | 31,000 |
| Aug 24, 2026 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | -1.40% | 16,500 |