Datalogic S.p.A. (FRA:DT8A)
Germany flag Germany · Delayed Price · Currency is EUR
4.440
+0.030 (0.68%)
At close: Oct 21, 2025

Datalogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.264.494.264.494.491.01%3,761
Oct 21, 20254.184.444.184.444.440.68%3,761
Oct 20, 20254.174.444.174.414.41-0.23%3,761
Oct 17, 20254.184.424.184.424.42-0.45%3,761
Oct 16, 20254.174.444.174.444.440.34%3,761
Oct 15, 20254.174.434.174.434.431.84%3,761
Oct 14, 20254.154.354.154.354.35-0.69%3,761
Oct 13, 20254.094.404.094.384.38-1.57%3,761
Oct 10, 20254.244.484.244.454.45-1.66%3,761
Oct 9, 20254.324.564.324.524.52-0.33%3,761
Oct 8, 20254.304.564.304.544.54-1.95%3,761
Oct 7, 20254.354.634.354.634.630.11%3,761
Oct 6, 20254.424.684.424.624.621.20%3,761
Oct 3, 20254.324.604.324.574.57-0.54%3,761
Oct 2, 20254.274.594.274.594.592.00%3,761
Oct 1, 20254.244.504.244.504.501.01%-
Sep 30, 20254.234.474.234.464.460.45%-
Sep 29, 20254.184.474.184.444.44-2.10%-
Sep 26, 20254.274.584.274.534.53-0.22%-
Sep 25, 20254.404.644.404.544.54-2.78%-
Sep 24, 20254.474.734.474.674.67-0.95%-
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