Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:DT8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 0.18% | - |
| Jun 1, 2026 | 5.03 | 5.69 | 5.03 | 5.69 | 5.69 | 13.80% | 600 |
| May 29, 2026 | 3.96 | 5.00 | 3.96 | 5.00 | 5.00 | 20.05% | 1,634 |
| May 28, 2026 | 3.97 | 4.17 | 3.97 | 4.17 | 4.17 | -1.88% | - |
| May 27, 2026 | 4.03 | 4.28 | 4.03 | 4.25 | 4.25 | 0.12% | - |
| May 26, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | -1.40% | - |
| May 25, 2026 | 3.95 | 4.30 | 3.95 | 4.30 | 4.30 | 5.01% | - |
| May 22, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | -4.32% | - |
| May 21, 2026 | 3.89 | 4.28 | 3.89 | 4.28 | 4.28 | 5.42% | 100 |
| May 20, 2026 | 3.71 | 4.06 | 3.71 | 4.06 | 4.06 | 2.40% | - |
| May 19, 2026 | 3.63 | 4.18 | 3.63 | 3.97 | 3.97 | 2.06% | 228 |
| May 18, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.89 | -4.66% | - |
| May 15, 2026 | 4.24 | 4.30 | 4.08 | 4.08 | 4.08 | -12.37% | - |
| May 14, 2026 | 4.90 | 5.27 | 4.65 | 4.65 | 4.65 | -10.40% | - |
| May 13, 2026 | 4.86 | 5.24 | 4.86 | 5.19 | 5.19 | -1.70% | - |
| May 12, 2026 | 4.94 | 5.53 | 4.94 | 5.28 | 5.28 | 3.13% | 19 |
| May 11, 2026 | 5.20 | 5.39 | 5.12 | 5.12 | 5.12 | -6.57% | - |
| May 8, 2026 | 5.43 | 5.48 | 5.39 | 5.48 | 5.48 | -5.19% | - |
| May 7, 2026 | 5.34 | 5.78 | 5.34 | 5.78 | 5.78 | 0.87% | - |
| May 6, 2026 | 5.12 | 5.73 | 5.12 | 5.73 | 5.73 | 5.72% | - |
| May 5, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | -1.99% | - |
| May 4, 2026 | 5.06 | 5.53 | 5.06 | 5.53 | 5.53 | 3.75% | - |
| Apr 30, 2026 | 4.99 | 5.33 | 4.99 | 5.33 | 5.33 | 0.95% | - |
| Apr 29, 2026 | 5.10 | 5.39 | 5.10 | 5.28 | 5.28 | -1.68% | - |
| Apr 28, 2026 | 5.09 | 5.39 | 5.09 | 5.37 | 5.37 | -0.92% | - |
| Apr 27, 2026 | 5.11 | 5.42 | 5.11 | 5.42 | 5.42 | - | 450 |
| Apr 24, 2026 | 5.25 | 5.56 | 5.25 | 5.42 | 5.42 | -3.21% | - |
| Apr 23, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | -1.58% | - |
| Apr 22, 2026 | 5.22 | 5.69 | 5.22 | 5.69 | 5.69 | 0.71% | - |
| Apr 21, 2026 | 5.15 | 5.65 | 5.15 | 5.65 | 5.65 | 2.91% | 1,912 |
| Apr 20, 2026 | 5.32 | 5.53 | 5.32 | 5.49 | 5.49 | -2.66% | - |
| Apr 17, 2026 | 5.07 | 5.64 | 5.07 | 5.64 | 5.64 | 5.22% | - |
| Apr 16, 2026 | 5.03 | 5.36 | 5.03 | 5.36 | 5.36 | 0.56% | - |
| Apr 15, 2026 | 5.12 | 5.35 | 5.12 | 5.33 | 5.33 | 0.57% | - |
| Apr 14, 2026 | 4.83 | 5.30 | 4.83 | 5.30 | 5.30 | 3.52% | - |
| Apr 13, 2026 | 4.85 | 5.14 | 4.85 | 5.12 | 5.12 | -1.35% | - |
| Apr 10, 2026 | 4.79 | 5.19 | 4.79 | 5.19 | 5.19 | 1.37% | - |
| Apr 9, 2026 | 4.89 | 5.14 | 4.89 | 5.12 | 5.12 | -2.66% | - |
| Apr 8, 2026 | 4.83 | 5.26 | 4.83 | 5.26 | 5.26 | 0.77% | - |
| Apr 7, 2026 | 4.88 | 5.45 | 4.88 | 5.22 | 5.22 | 2.96% | 249 |
| Apr 2, 2026 | 4.77 | 5.07 | 4.77 | 5.07 | 5.07 | 1.50% | - |
| Apr 1, 2026 | 4.71 | 5.00 | 4.71 | 5.00 | 5.00 | 2.57% | - |
| Mar 31, 2026 | 4.51 | 5.05 | 4.51 | 4.87 | 4.87 | 1.56% | 3,191 |
| Mar 30, 2026 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | -1.74% | - |
| 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 |