Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.820
+0.040 (2.25%)
Aug 27, 2026, 9:08 AM CET
Datrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -4.47% | 34,000 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.51 | 1.57 | 1.57 | -3.99% | 64,000 |
| Jul 29, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 6,500 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 20,000 |
| Jul 27, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | 0.92% | 6,000 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -2.11% | 11,000 |
| Jul 23, 2026 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -2.92% | 35,000 |
| Jul 22, 2026 | 1.74 | 1.79 | 1.68 | 1.71 | 1.71 | - | 134,500 |
| Jul 21, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 5.56% | 38,500 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 4,000 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.30% | 9,000 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -3.50% | 32,500 |
| Jul 15, 2026 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -3.65% | 43,000 |
| Jul 14, 2026 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -2.47% | 43,500 |
| Jul 13, 2026 | 1.84 | 1.88 | 1.76 | 1.83 | 1.83 | 0.83% | 133,500 |
| Jul 10, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 3.72% | 147,000 |
| Jul 9, 2026 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 6.08% | 166,500 |
| Jul 8, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 2.81% | 14,500 |
| Jul 7, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 11,500 |
| Jul 6, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | 3,500 |
| Jul 3, 2026 | 1.59 | 1.65 | 1.56 | 1.61 | 1.61 | 0.31% | 25,000 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jul 1, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Jun 30, 2026 | 1.63 | 1.66 | 1.53 | 1.60 | 1.60 | -4.19% | 34,000 |
| Jun 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 26, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | - | 18,000 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | - | 3,000 |
| Jun 24, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 3,000 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.61% | 24,500 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -2.54% | 6,000 |
| Jun 19, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -2.75% | 20,500 |
| Jun 18, 2026 | 1.82 | 1.84 | 1.77 | 1.82 | 1.82 | 1.39% | 13,000 |