Datrix S.p.A. (BIT:DATA)
Italy · Delayed Price · Currency is EUR 1.695
+0.015 (0.89%)
May 27, 2026, 5:35 PM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 14,500 |
| Apr 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 5,000 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | 1.58% | 3,000 |
| Mar 31, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.35% | 20,000 |
| Mar 30, 2026 | 1.64 | 1.70 | 1.61 | 1.64 | 1.64 | - | 19,000 |
| Mar 27, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.47% | 13,500 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 1,000 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 3,000 |
| Mar 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 2,500 |
| Mar 23, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -1.25% | 8,500 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.24% | 500 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.63% | 5,500 |
| Mar 18, 2026 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 5,000 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -0.63% | 9,500 |
| Mar 16, 2026 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | -3.93% | 4,000 |