Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 4.235
-0.005 (-0.12%)
Last updated: Feb 20, 2026, 3:25 PM CET
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |