Datalogic S.p.A. (FRA:DT8A)
Germany flag Germany · Delayed Price · Currency is EUR
4.435
-0.095 (-2.10%)
Last updated: Sep 29, 2025, 3:29 PM CET

Datalogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.184.474.184.444.44-2.10%3,761
Sep 26, 20254.274.584.274.534.53-0.22%3,761
Sep 25, 20254.404.644.404.544.54-2.78%3,761
Sep 24, 20254.474.734.474.674.67-0.95%3,761
Sep 23, 20254.394.904.394.724.721.95%3,761
Sep 22, 20254.394.634.394.634.63-0.75%100
Sep 19, 20254.504.684.504.664.66-1.58%100
Sep 18, 20254.344.894.344.744.743.50%100
Sep 17, 20254.304.584.304.584.580.77%1,000
Sep 16, 20254.434.644.434.544.54-3.92%1,000
Sep 15, 20254.184.734.184.734.736.66%1,000
Sep 12, 20254.254.514.254.434.43-1.99%1,000
Sep 11, 20254.374.604.374.524.52-2.06%1,000
Sep 10, 20254.184.624.184.624.623.24%1,000
Sep 9, 20254.174.474.174.474.471.48%1,000
Sep 8, 20253.914.413.914.414.415.51%1,000
Sep 5, 20253.944.213.944.184.180.60%1,000
Sep 4, 20253.964.233.964.154.15-1.43%1,000
Sep 3, 20254.044.304.044.214.21-2.09%1,000
Sep 2, 20254.154.394.154.304.30-1.83%1,000
Sep 1, 20254.144.434.144.384.38-0.79%1,000
Aug 29, 20254.204.484.204.424.42-0.56%1,000
Aug 28, 20254.114.444.114.444.442.42%1,056
Aug 27, 20254.154.434.154.344.34-0.80%1,056
Aug 26, 20254.104.374.104.374.37-0.46%1,056
Aug 25, 20254.124.394.124.394.392.33%1,056
Aug 22, 20253.944.293.944.294.293.25%1,056
Aug 21, 20253.944.193.944.164.16-1.19%1,056
Aug 20, 20253.994.213.994.214.21-0.24%1,056
Aug 19, 20253.914.223.914.224.22-0.24%1,056
Aug 18, 20254.004.234.004.234.230.84%1,056
Aug 15, 20254.074.194.074.194.19-0.71%1,500
Aug 14, 20254.004.224.004.224.220.36%1,500
Aug 13, 20253.924.213.924.214.214.08%1,500
Aug 12, 20253.804.043.804.044.04-2.88%1,134
Aug 11, 20253.844.163.844.164.164.13%1,134
Aug 8, 20253.794.023.794.004.001.01%500
Aug 7, 20253.783.963.783.963.961.02%500
Aug 6, 20253.833.943.833.923.92-1.76%500
Aug 5, 20253.824.153.823.993.99-12.42%500
Aug 4, 20254.354.554.354.554.550.78%6,854
Aug 1, 20254.504.604.504.524.52-1.95%6,854
Jul 31, 20254.524.664.524.614.61-1.92%6,854
Jul 30, 20254.614.794.614.704.70-1.88%6,854
Jul 29, 20254.514.894.514.794.791.38%6,854
Jul 28, 20254.494.724.494.724.722.94%4,558
Jul 25, 20254.424.594.424.594.59-1.19%4,558
Jul 24, 20254.464.664.464.644.641.64%4,558
Jul 23, 20254.424.604.424.574.570.55%50
Jul 22, 20254.424.564.424.544.541.91%50