Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 5.58
0.00 (0.00%)
At close: Jul 20, 2026
FRA:DT8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | - | - | - |
| Jul 17, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | - | - |
| Jul 16, 2026 | 5.29 | 5.58 | 5.29 | 5.58 | 5.58 | - | - |
| Jul 15, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | - | - |
| Jul 14, 2026 | 5.29 | 5.58 | 5.29 | 5.58 | 5.58 | - | - |
| Jul 13, 2026 | 5.39 | 5.59 | 5.39 | 5.58 | 5.58 | - | - |
| Jul 10, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jul 9, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jul 8, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | 5.75% | - |
| Jul 7, 2026 | 5.39 | 5.70 | 5.39 | 5.39 | 5.28 | -5.44% | 75 |
| Jul 6, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | - | - |
| Jul 3, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | 100 |
| Jul 2, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | - | - |
| Jul 1, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | 5.36% | - |
| Jun 30, 2026 | 5.40 | 5.70 | 5.39 | 5.41 | 5.30 | -5.09% | 858 |
| Jun 29, 2026 | 5.34 | 5.70 | 5.34 | 5.70 | 5.58 | 1.06% | - |
| Jun 26, 2026 | 5.33 | 5.64 | 5.33 | 5.64 | 5.52 | - | - |
| Jun 25, 2026 | 5.32 | 5.64 | 5.32 | 5.64 | 5.52 | 0.18% | - |
| Jun 24, 2026 | 5.36 | 5.64 | 5.36 | 5.63 | 5.51 | -0.71% | - |
| Jun 23, 2026 | 5.41 | 5.67 | 5.41 | 5.67 | 5.55 | -0.53% | - |
| Jun 22, 2026 | 5.42 | 5.70 | 5.42 | 5.70 | 5.58 | - | - |
| Jun 19, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jun 18, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | - | - |
| Jun 17, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | 0.18% | - |
| Jun 16, 2026 | 5.43 | 5.71 | 5.43 | 5.69 | 5.57 | -0.18% | - |
| Jun 15, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jun 12, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jun 11, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | - | - |
| Jun 10, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | 5.56% | - |
| Jun 9, 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 5.29 | -5.26% | 105 |
| Jun 8, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | 0.18% | 70 |
| Jun 5, 2026 | 5.40 | 5.69 | 5.40 | 5.69 | 5.57 | -0.18% | - |
| Jun 4, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | - | - |
| Jun 3, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.58 | - | - |
| Jun 2, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.58 | 0.18% | - |
| Jun 1, 2026 | 5.03 | 5.69 | 5.03 | 5.69 | 5.57 | 13.80% | 600 |
| May 29, 2026 | 3.96 | 5.00 | 3.96 | 5.00 | 4.89 | 20.05% | 1,634 |
| May 28, 2026 | 3.97 | 4.17 | 3.97 | 4.17 | 4.08 | -1.88% | - |
| May 27, 2026 | 4.03 | 4.28 | 4.03 | 4.25 | 4.16 | 0.12% | - |
| May 26, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.15 | -1.40% | - |
| May 25, 2026 | 3.95 | 4.30 | 3.95 | 4.30 | 4.21 | 5.01% | - |
| May 22, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.01 | -4.32% | - |
| May 21, 2026 | 3.89 | 4.28 | 3.89 | 4.28 | 4.19 | 5.42% | 100 |
| May 20, 2026 | 3.71 | 4.06 | 3.71 | 4.06 | 3.97 | 2.40% | - |
| May 19, 2026 | 3.63 | 4.18 | 3.63 | 3.97 | 3.88 | 2.06% | 228 |
| May 18, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.80 | -4.66% | - |
| May 15, 2026 | 4.24 | 4.30 | 4.08 | 4.08 | 3.99 | -12.37% | - |
| May 14, 2026 | 4.90 | 5.27 | 4.65 | 4.65 | 4.55 | -10.40% | - |
| May 13, 2026 | 4.86 | 5.24 | 4.86 | 5.19 | 5.08 | -1.70% | - |
| May 12, 2026 | 4.94 | 5.53 | 4.94 | 5.28 | 5.17 | 3.12% | 19 |