Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 5.42
-0.18 (-3.21%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:DT8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.25 | 5.56 | 5.25 | 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 |
| Mar 19, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | -7.62% | - |
| Mar 18, 2026 | 3.42 | 3.87 | 3.42 | 3.87 | 3.87 | 2.93% | 7 |
| Mar 17, 2026 | 3.53 | 3.76 | 3.46 | 3.76 | 3.76 | - | 499 |
| Mar 16, 2026 | 3.61 | 3.77 | 3.61 | 3.76 | 3.76 | -2.34% | - |
| Mar 13, 2026 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | -0.39% | - |
| Mar 12, 2026 | 3.75 | 3.92 | 3.75 | 3.87 | 3.87 | -3.13% | - |
| Mar 11, 2026 | 3.71 | 3.99 | 3.71 | 3.99 | 3.99 | 1.01% | - |
| Mar 10, 2026 | 3.61 | 3.95 | 3.61 | 3.95 | 3.95 | 3.27% | 125 |
| Mar 9, 2026 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | -0.13% | - |
| Mar 6, 2026 | 3.67 | 3.99 | 3.67 | 3.83 | 3.83 | -3.04% | 255 |
| Mar 5, 2026 | 3.81 | 4.01 | 3.81 | 3.95 | 3.95 | -1.37% | 12 |
| Mar 4, 2026 | 3.77 | 4.19 | 3.77 | 4.01 | 4.01 | 0.88% | 2 |
| Mar 3, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | -3.76% | - |
| Mar 2, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | -2.02% | - |
| Feb 27, 2026 | 4.02 | 4.22 | 4.02 | 4.21 | 4.21 | - | - |
| Feb 26, 2026 | 3.95 | 4.21 | 3.95 | 4.21 | 4.21 | 0.36% | - |
| Feb 25, 2026 | 3.93 | 4.20 | 3.93 | 4.20 | 4.20 | -0.24% | 125 |
| Feb 24, 2026 | 3.97 | 4.40 | 3.97 | 4.21 | 4.21 | 0.24% | 1 |
| Feb 23, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Feb 20, 2026 | 3.99 | 4.24 | 3.99 | 4.24 | 4.24 | -0.12% | - |
| 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% | - |