Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.580
+0.045 (2.93%)
Oct 9, 2026, 5:13 PM CET
Datrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | -0.28% | 28,000 |
| Aug 20, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -1.64% | 25,500 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -3.18% | 41,500 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.79% | 58,500 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -0.52% | 61,000 |
| Aug 14, 2026 | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -0.78% | 128,000 |
| Aug 13, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.49% | 130,500 |
| Aug 12, 2026 | 1.85 | 1.90 | 1.80 | 1.86 | 1.86 | 4.20% | 280,000 |
| Aug 11, 2026 | 1.70 | 1.81 | 1.68 | 1.79 | 1.79 | 10.53% | 256,500 |
| Aug 10, 2026 | 1.47 | 1.67 | 1.47 | 1.62 | 1.62 | 8.39% | 138,500 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 6,500 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -1.64% | 10,000 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | 0.99% | 16,500 |
| Aug 4, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.63% | 8,500 |
| Aug 3, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.68% | 4,000 |