Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.795
-0.040 (-2.18%)
Jun 17, 2026, 4:17 PM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.18% | 8,500 |
| Jun 16, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.38% | 12,000 |
| Jun 15, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 10,000 |
| Jun 12, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.28% | 6,000 |
| Jun 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 4,500 |
| Jun 10, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 0.84% | 22,000 |
| Jun 9, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.19% | 16,000 |
| Jun 8, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 38,000 |
| Jun 5, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | 1.12% | 23,500 |
| Jun 4, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 14,500 |
| Jun 3, 2026 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 1.14% | 84,000 |
| Jun 2, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 11,500 |
| Jun 1, 2026 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 2.96% | 37,500 |
| May 29, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 10,000 |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 8,000 |
| May 27, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.89% | 9,500 |
| May 26, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 2,500 |
| May 25, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | 0.60% | 5,500 |
| May 22, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 10,000 |
| May 21, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | - | 2,500 |
| May 20, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -2.60% | 4,000 |
| May 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| May 18, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -0.86% | 3,500 |
| May 15, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | -0.29% | 12,500 |
| May 14, 2026 | 1.74 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 1,500 |
| May 13, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 8,500 |
| May 12, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 0.87% | 4,000 |
| May 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -2.27% | 9,000 |
| May 8, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.02% | 11,000 |
| May 7, 2026 | 1.75 | 1.78 | 1.67 | 1.73 | 1.73 | 0.29% | 52,500 |
| May 6, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.86% | 4,500 |
| May 5, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.35% | 10,000 |
| May 4, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 8,500 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 500 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.05% | 500 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 500 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 3,500 |
| Apr 24, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 11,000 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | 0.29% | 10,000 |
| Apr 22, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 2.05% | 21,000 |
| Apr 21, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 10,000 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | 2.69% | 42,000 |
| Apr 17, 2026 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -2.62% | 10,000 |
| Apr 16, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 11,000 |
| Apr 15, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 24,000 |
| Apr 14, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 31,000 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 8,000 |
| Apr 10, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.30% | 15,000 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.90% | 11,000 |
| Apr 8, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 4.08% | 12,000 |