Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 4.470
+0.065 (1.48%)
At close: Sep 9, 2025
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.17 | 4.47 | 4.17 | 4.47 | - | 1.48% | 1,000 |
| Sep 8, 2025 | 3.91 | 4.41 | 3.91 | 4.41 | - | 5.51% | 1,000 |
| Sep 5, 2025 | 3.94 | 4.21 | 3.94 | 4.18 | - | 0.60% | 1,000 |
| Sep 4, 2025 | 3.96 | 4.23 | 3.96 | 4.15 | - | -1.43% | - |
| Sep 3, 2025 | 4.04 | 4.30 | 4.04 | 4.21 | - | -2.09% | 1,000 |
| Sep 2, 2025 | 4.15 | 4.39 | 4.15 | 4.30 | - | -1.83% | 1,000 |
| Sep 1, 2025 | 4.14 | 4.43 | 4.14 | 4.38 | - | -0.79% | 1,000 |
| Aug 29, 2025 | 4.20 | 4.48 | 4.20 | 4.42 | - | -0.56% | 1,000 |
| Aug 28, 2025 | 4.11 | 4.44 | 4.11 | 4.44 | - | 2.42% | 1,056 |
| Aug 27, 2025 | 4.15 | 4.43 | 4.15 | 4.34 | - | -0.80% | 1,056 |
| Aug 26, 2025 | 4.10 | 4.37 | 4.10 | 4.37 | - | -0.46% | - |
| Aug 25, 2025 | 4.12 | 4.39 | 4.12 | 4.39 | - | 2.33% | - |
| Aug 22, 2025 | 3.94 | 4.29 | 3.94 | 4.29 | - | 3.25% | 1,056 |
| Aug 21, 2025 | 3.94 | 4.19 | 3.94 | 4.16 | - | -1.19% | 1,056 |
| Aug 20, 2025 | 3.99 | 4.21 | 3.99 | 4.21 | - | -0.24% | - |
| Aug 19, 2025 | 3.91 | 4.22 | 3.91 | 4.22 | - | -0.24% | - |
| Aug 18, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | - | 0.84% | 1,056 |
| Aug 15, 2025 | 4.07 | 4.19 | 4.07 | 4.19 | - | -0.71% | 1,500 |
| Aug 14, 2025 | 4.00 | 4.22 | 4.00 | 4.22 | - | 0.36% | - |
| Aug 13, 2025 | 3.92 | 4.21 | 3.92 | 4.21 | - | 4.08% | 1,500 |
| Aug 12, 2025 | 3.80 | 4.04 | 3.80 | 4.04 | - | -2.88% | 1,134 |
| Aug 11, 2025 | 3.84 | 4.16 | 3.84 | 4.16 | - | 4.13% | 1,134 |
| Aug 8, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | - | 1.01% | 500 |
| Aug 7, 2025 | 3.78 | 3.96 | 3.78 | 3.96 | - | 1.02% | 500 |
| Aug 6, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | - | -1.76% | 500 |
| Aug 5, 2025 | 3.82 | 4.15 | 3.82 | 3.99 | - | -12.42% | 500 |
| Aug 4, 2025 | 4.35 | 4.55 | 4.35 | 4.55 | - | 0.78% | 6,854 |
| Aug 1, 2025 | 4.50 | 4.60 | 4.50 | 4.52 | - | -1.95% | 6,854 |
| Jul 31, 2025 | 4.52 | 4.66 | 4.52 | 4.61 | - | -1.92% | - |
| Jul 30, 2025 | 4.61 | 4.79 | 4.61 | 4.70 | - | -1.88% | 6,854 |
| Jul 29, 2025 | 4.51 | 4.89 | 4.51 | 4.79 | - | 1.38% | 6,854 |
| Jul 28, 2025 | 4.49 | 4.72 | 4.49 | 4.72 | - | 2.94% | 4,558 |
| Jul 25, 2025 | 4.42 | 4.59 | 4.42 | 4.59 | - | -1.19% | 4,558 |
| Jul 24, 2025 | 4.46 | 4.66 | 4.46 | 4.64 | - | 1.64% | 4,558 |
| Jul 23, 2025 | 4.42 | 4.60 | 4.42 | 4.57 | - | 0.55% | 50 |
| Jul 22, 2025 | 4.42 | 4.56 | 4.42 | 4.54 | - | 1.91% | 50 |
| Jul 21, 2025 | 4.23 | 4.64 | 4.23 | 4.46 | - | 1.83% | 50 |
| Jul 18, 2025 | 4.24 | 4.43 | 4.24 | 4.38 | - | 0.57% | 45 |
| Jul 17, 2025 | 4.16 | 4.38 | 4.16 | 4.35 | - | 0.69% | 45 |
| Jul 16, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | - | -0.12% | 45 |
| Jul 15, 2025 | 4.17 | 4.35 | 4.17 | 4.33 | - | 0.12% | - |
| Jul 14, 2025 | 4.42 | 4.42 | 4.30 | 4.32 | - | -4.00% | 45 |
| Jul 11, 2025 | 4.52 | 4.63 | 4.50 | 4.50 | - | -2.91% | 45 |
| Jul 10, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | - | -0.43% | 45 |
| Jul 9, 2025 | 4.51 | 4.66 | 4.51 | 4.66 | - | 1.31% | - |
| Jul 8, 2025 | 4.89 | 4.89 | 4.42 | 4.60 | - | 0.77% | 45 |
| Jul 7, 2025 | 4.52 | 4.62 | 4.52 | 4.56 | - | -2.04% | 4,608 |
| Jul 4, 2025 | 4.51 | 4.66 | 4.51 | 4.66 | - | 0.65% | 4,608 |
| Jul 3, 2025 | 4.44 | 4.63 | 4.44 | 4.63 | - | 1.65% | - |
| Jul 2, 2025 | 4.41 | 4.59 | 4.41 | 4.55 | - | 0.78% | - |