Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 4.880
-0.140 (-2.79%)
At close: Mar 27, 2026
FRA:DT8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | -2.79% | - |
| Mar 26, 2026 | 4.44 | 5.02 | 4.44 | 5.02 | 5.02 | 3.29% | - |
| Mar 25, 2026 | 4.11 | 4.86 | 4.11 | 4.86 | 4.86 | 13.02% | 2 |
| Mar 24, 2026 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 0.47% | - |
| Mar 23, 2026 | 3.93 | 4.28 | 3.93 | 4.28 | 4.28 | 0.94% | - |
| Mar 20, 2026 | 4.00 | 4.30 | 4.00 | 4.24 | 4.24 | 18.60% | 999 |
| Mar 19, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | -7.62% | - |
| Mar 18, 2026 | 3.42 | 3.87 | 3.42 | 3.87 | 3.87 | 2.93% | 7 |
| Mar 17, 2026 | 3.53 | 3.76 | 3.46 | 3.76 | 3.76 | - | 499 |
| Mar 16, 2026 | 3.61 | 3.77 | 3.61 | 3.76 | 3.76 | -2.34% | - |
| Mar 13, 2026 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | -0.39% | - |
| Mar 12, 2026 | 3.75 | 3.92 | 3.75 | 3.87 | 3.87 | -3.13% | - |
| Mar 11, 2026 | 3.71 | 3.99 | 3.71 | 3.99 | 3.99 | 1.01% | - |
| Mar 10, 2026 | 3.61 | 3.95 | 3.61 | 3.95 | 3.95 | 3.27% | 125 |
| Mar 9, 2026 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | -0.13% | - |
| Mar 6, 2026 | 3.67 | 3.99 | 3.67 | 3.83 | 3.83 | -3.04% | 255 |
| Mar 5, 2026 | 3.81 | 4.01 | 3.81 | 3.95 | 3.95 | -1.37% | 12 |
| Mar 4, 2026 | 3.77 | 4.19 | 3.77 | 4.01 | 4.01 | 0.88% | 2 |
| Mar 3, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | -3.76% | - |
| Mar 2, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | -2.02% | - |
| Feb 27, 2026 | 4.02 | 4.22 | 4.02 | 4.21 | 4.21 | - | - |
| Feb 26, 2026 | 3.95 | 4.21 | 3.95 | 4.21 | 4.21 | 0.36% | - |
| Feb 25, 2026 | 3.93 | 4.20 | 3.93 | 4.20 | 4.20 | -0.24% | 125 |
| Feb 24, 2026 | 3.97 | 4.40 | 3.97 | 4.21 | 4.21 | 0.24% | 1 |
| Feb 23, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Feb 20, 2026 | 3.99 | 4.24 | 3.99 | 4.24 | 4.24 | -0.12% | - |
| Feb 19, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | - | - |
| Feb 18, 2026 | 3.96 | 4.24 | 3.96 | 4.24 | 4.24 | 2.05% | - |
| Feb 17, 2026 | 3.99 | 4.38 | 3.99 | 4.16 | 4.16 | -2.58% | 1 |
| Feb 16, 2026 | 4.02 | 4.27 | 4.02 | 4.27 | 4.27 | -1.50% | - |
| Feb 13, 2026 | 3.80 | 4.43 | 3.80 | 4.33 | 4.33 | 7.44% | 10,909 |
| Feb 12, 2026 | 3.77 | 4.03 | 3.77 | 4.03 | 4.03 | -0.37% | - |
| Feb 11, 2026 | 3.90 | 4.09 | 3.90 | 4.05 | 4.05 | -1.58% | - |
| Feb 10, 2026 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 1.61% | - |
| Feb 9, 2026 | 3.76 | 4.05 | 3.76 | 4.05 | 4.05 | -0.37% | - |
| Feb 6, 2026 | 3.82 | 4.06 | 3.82 | 4.06 | 4.06 | 1.25% | 3,704 |
| Feb 5, 2026 | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | 0.25% | - |
| Feb 4, 2026 | 3.82 | 4.09 | 3.82 | 4.00 | 4.00 | -0.37% | - |
| Feb 3, 2026 | 3.83 | 4.02 | 3.83 | 4.02 | 4.02 | 0.88% | - |
| Feb 2, 2026 | 3.86 | 4.22 | 3.86 | 3.98 | 3.98 | -2.93% | 1 |
| 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% | - |