Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 4.000
-0.020 (-0.50%)
At close: Feb 20, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Feb 12, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.99% | 618 |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Feb 9, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 2,016 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 5, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -2.90% | 340 |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6.67% | - |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Jan 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Jan 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jan 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Jan 26, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.95% | 11 |
| Jan 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jan 21, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -1.88% | 32 |
| Jan 20, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 1.91% | 212 |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Jan 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Jan 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | - |
| Jan 14, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | -0.93% | 10 |
| Jan 13, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 687 |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.35% | - |
| Jan 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Jan 8, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 3.37% | 230 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Jan 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |