Datalogic S.p.A. (FRA:DT8A)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
At close: Aug 26, 2026
FRA:DT8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | - | - | - |
| Aug 25, 2026 | 5.24 | 5.55 | 5.24 | 5.55 | 5.55 | 0.18% | - |
| Aug 24, 2026 | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | - | - |
| Aug 21, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | - | 12 |
| Aug 20, 2026 | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | -0.18% | - |
| Aug 19, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 0.18% | - |
| Aug 18, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | -2.46% | - |
| Aug 17, 2026 | 5.25 | 5.68 | 5.25 | 5.68 | 5.68 | 2.34% | 12 |
| Aug 14, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 0.18% | - |
| Aug 13, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | -0.18% | - |
| Aug 12, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 0.18% | - |
| Aug 11, 2026 | 5.23 | 5.54 | 5.23 | 5.54 | 5.54 | - | - |
| Aug 10, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | - | - |
| Aug 7, 2026 | 5.25 | 5.55 | 5.25 | 5.54 | 5.54 | -0.18% | - |
| Aug 6, 2026 | 5.24 | 5.55 | 5.24 | 5.55 | 5.55 | 0.18% | - |
| Aug 5, 2026 | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | - | - |
| Aug 4, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | - | - |
| Aug 3, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | - | - |
| Jul 31, 2026 | 5.24 | 5.54 | 5.24 | 5.54 | 5.54 | -0.18% | - |
| Jul 30, 2026 | 5.24 | 5.55 | 5.24 | 5.55 | 5.55 | - | - |
| Jul 29, 2026 | 5.26 | 5.55 | 5.26 | 5.55 | 5.55 | -0.18% | - |
| Jul 28, 2026 | 5.27 | 5.56 | 5.27 | 5.56 | 5.56 | -0.18% | - |
| Jul 27, 2026 | 5.28 | 5.57 | 5.28 | 5.57 | 5.57 | -0.18% | - |
| Jul 24, 2026 | 5.29 | 5.58 | 5.29 | 5.58 | 5.58 | - | - |
| Jul 23, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | - | - |
| Jul 22, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | - | - |
| Jul 21, 2026 | 5.29 | 5.58 | 5.29 | 5.58 | 5.58 | - | - |
| Jul 20, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 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 | - | - |