Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 4.180
-0.240 (-5.43%)
At close: Aug 26, 2026
FRA:DTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Jul 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 3.60% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -3.06% | - |
| Jul 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | -0.43% | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -0.86% | - |
| Jul 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.43% | - |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | -1.28% | - |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -3.70% | - |
| Jul 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | -2.02% | - |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | -1.78% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -2.91% | - |
| Jun 25, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.02 | 5.97% | 100 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| Jun 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| Jun 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 9.46% | 400 |
| Jun 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 0.91% | - |
| Jun 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 1.85% | - |