Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 4.100
-0.060 (-1.44%)
At close: Jan 30, 2026
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.93 | 4.15 | 3.93 | 4.10 | 4.10 | -1.44% | - |
| Jan 29, 2026 | 3.96 | 4.38 | 3.96 | 4.16 | 4.16 | -1.77% | 152 |
| Jan 28, 2026 | 3.96 | 4.27 | 3.96 | 4.24 | 4.24 | 0.12% | - |
| Jan 27, 2026 | 3.95 | 4.31 | 3.95 | 4.23 | 4.23 | 1.81% | - |
| Jan 26, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | 0.12% | - |
| Jan 23, 2026 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 0.24% | - |
| Jan 22, 2026 | 3.90 | 4.14 | 3.90 | 4.14 | 4.14 | - | - |
| Jan 21, 2026 | 3.94 | 4.17 | 3.94 | 4.14 | 4.14 | -1.31% | - |
| Jan 20, 2026 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | -1.41% | - |
| Jan 19, 2026 | 4.09 | 4.26 | 4.09 | 4.26 | 4.26 | -2.18% | - |
| Jan 16, 2026 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | -0.68% | - |
| Jan 15, 2026 | 4.15 | 4.38 | 4.15 | 4.38 | 4.38 | 0.11% | - |
| Jan 14, 2026 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 0.81% | - |
| Jan 13, 2026 | 4.18 | 4.40 | 4.18 | 4.34 | 4.34 | -1.92% | - |
| Jan 12, 2026 | 4.24 | 4.47 | 4.24 | 4.43 | 4.43 | -1.45% | - |
| Jan 9, 2026 | 4.25 | 4.69 | 4.25 | 4.49 | 4.49 | 0.22% | 1 |
| Jan 8, 2026 | 4.22 | 4.48 | 4.22 | 4.48 | 4.48 | 0.11% | - |
| Jan 7, 2026 | 4.24 | 4.69 | 4.24 | 4.48 | 4.48 | -0.33% | 1 |
| Jan 6, 2026 | 4.26 | 4.51 | 4.26 | 4.49 | 4.49 | 0.22% | - |
| Jan 5, 2026 | 4.31 | 4.78 | 4.31 | 4.48 | 4.48 | -0.88% | 3 |
| Jan 2, 2026 | 4.28 | 4.52 | 4.28 | 4.52 | 4.52 | 0.44% | - |
| Dec 30, 2025 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | - | 500 |
| Dec 29, 2025 | 4.21 | 4.52 | 4.21 | 4.50 | 4.50 | 0.78% | 197 |
| Dec 23, 2025 | 4.24 | 4.47 | 4.24 | 4.47 | 4.47 | -0.89% | - |
| Dec 22, 2025 | 4.17 | 4.51 | 4.17 | 4.51 | 4.51 | 1.69% | 6,626 |
| Dec 19, 2025 | 4.20 | 4.43 | 4.20 | 4.43 | 4.43 | 0.45% | 3,313 |
| Dec 18, 2025 | 4.16 | 4.41 | 4.16 | 4.41 | 4.41 | -0.11% | - |
| Dec 17, 2025 | 4.18 | 4.43 | 4.18 | 4.42 | 4.42 | 0.57% | - |
| Dec 16, 2025 | 4.18 | 4.45 | 4.18 | 4.39 | 4.39 | -0.68% | - |
| Dec 15, 2025 | 4.15 | 4.42 | 4.15 | 4.42 | 4.42 | - | - |
| Dec 12, 2025 | 4.18 | 4.43 | 4.18 | 4.42 | 4.42 | 0.57% | - |
| Dec 11, 2025 | 4.21 | 4.42 | 4.21 | 4.40 | 4.40 | -0.11% | 540 |
| Dec 10, 2025 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 0.34% | - |
| Dec 9, 2025 | 4.17 | 4.42 | 4.17 | 4.39 | 4.39 | -0.68% | - |
| Dec 8, 2025 | 4.62 | 4.62 | 4.42 | 4.42 | 4.42 | -0.90% | 6 |
| Dec 5, 2025 | 4.19 | 4.46 | 4.19 | 4.46 | 4.46 | -0.34% | - |
| Dec 4, 2025 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | 1.59% | - |
| Dec 3, 2025 | 4.17 | 4.45 | 4.17 | 4.40 | 4.40 | 0.46% | - |
| Dec 2, 2025 | 4.15 | 4.41 | 4.15 | 4.38 | 4.38 | 1.51% | - |
| Dec 1, 2025 | 4.18 | 4.53 | 4.18 | 4.32 | 4.32 | -2.15% | 2 |
| Nov 28, 2025 | 4.11 | 4.48 | 4.11 | 4.41 | 4.41 | 1.73% | 2,672 |
| Nov 27, 2025 | 4.08 | 4.34 | 4.08 | 4.34 | 4.34 | 0.58% | - |
| Nov 26, 2025 | 4.09 | 4.31 | 4.09 | 4.31 | 4.31 | -1.03% | - |
| Nov 25, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 3.94% | 1,265 |
| Nov 24, 2025 | 3.93 | 4.19 | 3.93 | 4.19 | 4.19 | 1.09% | - |
| Nov 21, 2025 | 4.02 | 4.21 | 4.02 | 4.15 | 4.15 | -2.13% | - |
| Nov 20, 2025 | 4.08 | 4.33 | 4.08 | 4.24 | 4.24 | -1.05% | - |
| Nov 19, 2025 | 3.97 | 4.28 | 3.97 | 4.28 | 4.28 | 2.76% | - |
| Nov 18, 2025 | 3.96 | 4.20 | 3.96 | 4.17 | 4.17 | -0.48% | - |
| Nov 17, 2025 | 4.02 | 4.27 | 4.02 | 4.19 | 4.19 | -1.06% | - |