Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 4.440
+0.030 (0.68%)
At close: Oct 21, 2025
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | 1.01% | 3,761 |
| Oct 21, 2025 | 4.18 | 4.44 | 4.18 | 4.44 | 4.44 | 0.68% | 3,761 |
| Oct 20, 2025 | 4.17 | 4.44 | 4.17 | 4.41 | 4.41 | -0.23% | 3,761 |
| Oct 17, 2025 | 4.18 | 4.42 | 4.18 | 4.42 | 4.42 | -0.45% | 3,761 |
| Oct 16, 2025 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | 0.34% | 3,761 |
| Oct 15, 2025 | 4.17 | 4.43 | 4.17 | 4.43 | 4.43 | 1.84% | 3,761 |
| Oct 14, 2025 | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | -0.69% | 3,761 |
| Oct 13, 2025 | 4.09 | 4.40 | 4.09 | 4.38 | 4.38 | -1.57% | 3,761 |
| Oct 10, 2025 | 4.24 | 4.48 | 4.24 | 4.45 | 4.45 | -1.66% | 3,761 |
| Oct 9, 2025 | 4.32 | 4.56 | 4.32 | 4.52 | 4.52 | -0.33% | 3,761 |
| Oct 8, 2025 | 4.30 | 4.56 | 4.30 | 4.54 | 4.54 | -1.95% | 3,761 |
| Oct 7, 2025 | 4.35 | 4.63 | 4.35 | 4.63 | 4.63 | 0.11% | 3,761 |
| Oct 6, 2025 | 4.42 | 4.68 | 4.42 | 4.62 | 4.62 | 1.20% | 3,761 |
| Oct 3, 2025 | 4.32 | 4.60 | 4.32 | 4.57 | 4.57 | -0.54% | 3,761 |
| Oct 2, 2025 | 4.27 | 4.59 | 4.27 | 4.59 | 4.59 | 2.00% | 3,761 |
| Oct 1, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | 1.01% | - |
| Sep 30, 2025 | 4.23 | 4.47 | 4.23 | 4.46 | 4.46 | 0.45% | - |
| Sep 29, 2025 | 4.18 | 4.47 | 4.18 | 4.44 | 4.44 | -2.10% | - |
| Sep 26, 2025 | 4.27 | 4.58 | 4.27 | 4.53 | 4.53 | -0.22% | - |
| Sep 25, 2025 | 4.40 | 4.64 | 4.40 | 4.54 | 4.54 | -2.78% | - |
| Sep 24, 2025 | 4.47 | 4.73 | 4.47 | 4.67 | 4.67 | -0.95% | - |
| Sep 23, 2025 | 4.39 | 4.90 | 4.39 | 4.72 | 4.72 | 1.95% | 3,761 |
| Sep 22, 2025 | 4.39 | 4.63 | 4.39 | 4.63 | 4.63 | -0.75% | 100 |
| Sep 19, 2025 | 4.50 | 4.68 | 4.50 | 4.66 | 4.66 | -1.58% | 100 |
| Sep 18, 2025 | 4.34 | 4.89 | 4.34 | 4.74 | 4.74 | 3.50% | 100 |
| Sep 17, 2025 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 0.77% | 1,000 |
| Sep 16, 2025 | 4.43 | 4.64 | 4.43 | 4.54 | 4.54 | -3.92% | 1,000 |
| Sep 15, 2025 | 4.18 | 4.73 | 4.18 | 4.73 | 4.73 | 6.66% | 1,000 |
| Sep 12, 2025 | 4.25 | 4.51 | 4.25 | 4.43 | 4.43 | -1.99% | 1,000 |
| Sep 11, 2025 | 4.37 | 4.60 | 4.37 | 4.52 | 4.52 | -2.06% | 1,000 |
| Sep 10, 2025 | 4.18 | 4.62 | 4.18 | 4.62 | 4.62 | 3.24% | 1,000 |
| Sep 9, 2025 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | 1.48% | 1,000 |
| Sep 8, 2025 | 3.91 | 4.41 | 3.91 | 4.41 | 4.41 | 5.51% | 1,000 |
| Sep 5, 2025 | 3.94 | 4.21 | 3.94 | 4.18 | 4.18 | 0.60% | 1,000 |
| Sep 4, 2025 | 3.96 | 4.23 | 3.96 | 4.15 | 4.15 | -1.43% | 1,000 |
| Sep 3, 2025 | 4.04 | 4.30 | 4.04 | 4.21 | 4.21 | -2.09% | 1,000 |
| Sep 2, 2025 | 4.15 | 4.39 | 4.15 | 4.30 | 4.30 | -1.83% | 1,000 |
| Sep 1, 2025 | 4.14 | 4.43 | 4.14 | 4.38 | 4.38 | -0.79% | 1,000 |
| Aug 29, 2025 | 4.20 | 4.48 | 4.20 | 4.42 | 4.42 | -0.56% | 1,000 |
| Aug 28, 2025 | 4.11 | 4.44 | 4.11 | 4.44 | 4.44 | 2.42% | 1,056 |
| Aug 27, 2025 | 4.15 | 4.43 | 4.15 | 4.34 | 4.34 | -0.80% | 1,056 |
| Aug 26, 2025 | 4.10 | 4.37 | 4.10 | 4.37 | 4.37 | -0.46% | 1,056 |
| Aug 25, 2025 | 4.12 | 4.39 | 4.12 | 4.39 | 4.39 | 2.33% | 1,056 |
| Aug 22, 2025 | 3.94 | 4.29 | 3.94 | 4.29 | 4.29 | 3.25% | 1,056 |
| Aug 21, 2025 | 3.94 | 4.19 | 3.94 | 4.16 | 4.16 | -1.19% | 1,056 |
| Aug 20, 2025 | 3.99 | 4.21 | 3.99 | 4.21 | 4.21 | -0.24% | 1,056 |
| Aug 19, 2025 | 3.91 | 4.22 | 3.91 | 4.22 | 4.22 | -0.24% | 1,056 |
| Aug 18, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | 0.84% | 1,056 |
| Aug 15, 2025 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | -0.71% | 1,500 |
| Aug 14, 2025 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 0.36% | 1,500 |