Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 5.00
-0.15 (-2.91%)
At close: Jun 26, 2026
FRA:DTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Jun 25, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 5.97% | 100 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 9.46% | 400 |
| Jun 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jun 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Jun 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jun 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Jun 15, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 5.50% | 950 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jun 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Jun 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Jun 9, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 7.65% | 46 |
| Jun 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jun 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jun 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Jun 2, 2026 | 3.94 | 4.18 | 3.94 | 4.18 | 4.18 | 6.63% | 715 |
| Jun 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| May 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| May 28, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | -1.97% | 450 |
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.88% | - |
| May 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| May 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.72% | - |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| May 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| May 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| May 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| May 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| May 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| May 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.67% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| May 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Apr 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Apr 24, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.14% | 300 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |