Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 4.100
+0.060 (1.49%)
At close: Sep 18, 2026
FRA:DTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Sep 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Sep 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Sep 15, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | -2.38% | 2,000 |
| Sep 14, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 6.06% | 9,000 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 4,700 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Sep 7, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 3.90% | 2,000 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Sep 3, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | - | 250 |
| Sep 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 31, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -2.80% | 1,240 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.43% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.24% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Aug 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Aug 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Aug 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Aug 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.46% | - |
| Aug 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Aug 11, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 2,090 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Aug 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Aug 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | - |
| Jul 31, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 7.04% | 590 |
| Jul 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jul 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jul 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Jul 21, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 3.65% | 490 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jul 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.08% | - |
| Jul 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | 1.74% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | - | - |