Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 3.440
-0.080 (-2.27%)
At close: Mar 27, 2026
FRA:DTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Mar 25, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 9.52% | 10 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.20% | - |
| Mar 23, 2026 | 3.28 | 3.66 | 3.28 | 3.66 | 3.66 | 7.65% | 3,001 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Mar 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Mar 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Mar 5, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 3.14% | 500 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 2, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.99% | 1,175 |
| Feb 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| 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% | - |