Datalex plc (ISE:DLE)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.2600
-0.0100 (-3.70%)
Sep 1, 2025, 2:43 PM GMT

Datalex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.270.270.270.270.27-208,725
Aug 28, 20250.270.270.270.270.27-149,109
Aug 27, 20250.270.280.250.270.278.00%165,475
Aug 26, 20250.300.300.250.250.25-7.41%112,299
Aug 25, 20250.250.280.250.270.278.00%36,525
Aug 22, 20250.250.250.250.250.25-3,068
Aug 21, 20250.250.250.250.250.25-26,913
Aug 20, 20250.250.250.250.250.25-34,313
Aug 19, 20250.250.250.250.250.25--
Aug 18, 20250.250.260.250.250.25-7,099,462
Aug 15, 20250.260.260.250.250.25-52,799
Aug 14, 20250.250.250.250.250.25-10.71%40,902
Aug 13, 20250.260.280.260.280.28-215,329
Aug 12, 20250.280.280.280.280.28-10,200
Aug 11, 20250.300.300.280.280.28-6.67%65,713
Aug 8, 20250.280.300.280.300.307.14%10,005
Aug 7, 20250.280.280.260.280.283.70%46,941
Aug 6, 20250.310.310.250.270.27-184,026
Aug 5, 20250.270.270.270.270.27-12.34%10
Aug 4, 20250.310.310.310.310.3114.07%35,836
Aug 1, 20250.250.270.250.270.278.00%305,908
Jul 31, 20250.300.310.230.250.25-19.35%21,703,549
Jul 30, 20250.320.320.300.310.31-20.51%63,524
Jul 29, 20250.380.390.380.390.39-232
Jul 28, 20250.390.390.390.390.39-2.50%85
Jul 25, 20250.400.400.400.400.40--
Jul 24, 20250.380.400.380.400.40-8,125
Jul 23, 20250.380.400.380.400.40-4,026
Jul 22, 20250.400.400.400.400.40--
Jul 21, 20250.400.400.400.400.408.11%3,612
Jul 18, 20250.360.370.360.370.375.71%11,335
Jul 17, 20250.350.350.350.350.35--
Jul 16, 20250.340.370.340.350.35-0.57%5,194
Jul 15, 20250.340.350.340.350.350.57%7,744
Jul 14, 20250.350.350.350.350.35-574
Jul 11, 20250.350.350.350.350.35--
Jul 10, 20250.350.350.350.350.35--
Jul 9, 20250.350.350.350.350.35--
Jul 8, 20250.350.350.350.350.35--
Jul 7, 20250.350.350.350.350.35--
Jul 4, 20250.350.350.350.350.355.42%8
Jul 3, 20250.330.330.330.330.330.61%75
Jul 2, 20250.330.330.330.330.33--
Jul 1, 20250.310.330.310.330.333.13%40,806
Jun 30, 20250.320.320.320.320.32-20,499
Jun 27, 20250.310.320.310.320.32-5.88%20,800
Jun 26, 20250.340.340.340.340.34-10
Jun 25, 20250.340.340.340.340.34-10
Jun 24, 20250.340.340.340.340.34-10
Jun 23, 20250.340.340.340.340.34-10