Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 5.02
+0.04 (0.80%)
At close: Mar 27, 2026
LON:0E3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | - |
| Mar 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.36% | - |
| Mar 25, 2026 | 4.40 | 4.77 | 4.77 | 4.77 | 4.77 | 8.41% | 491 |
| Mar 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | - |
| Mar 23, 2026 | 4.30 | 4.39 | 4.18 | 4.37 | 4.37 | 2.46% | 78 |
| Mar 20, 2026 | 4.28 | 4.37 | 4.26 | 4.27 | 4.27 | 1.07% | 3,564 |
| Mar 19, 2026 | 3.75 | 4.22 | 4.22 | 4.22 | 4.22 | 12.14% | 10,380 |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.02% | - |
| Mar 17, 2026 | 3.83 | 3.73 | 3.73 | 3.73 | 3.73 | -3.12% | 158 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.13% | - |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.08% | - |
| Mar 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Mar 10, 2026 | 3.92 | 4.04 | 3.97 | 4.04 | 4.04 | 4.81% | 2,292 |
| Mar 9, 2026 | 3.92 | 3.85 | 3.85 | 3.85 | 3.85 | -1.74% | 544 |
| Mar 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Mar 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.11% | - |
| Mar 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Mar 3, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.20% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.50% | - |
| Feb 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.89% | - |
| Feb 26, 2026 | 4.27 | 4.30 | 4.29 | 4.29 | 4.29 | 0.47% | 1,269 |
| Feb 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 324 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.25% | - |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.69% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.74% | - |
| Feb 18, 2026 | 4.28 | 4.35 | 4.35 | 4.35 | 4.35 | 2.23% | 800 |
| Feb 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.03% | - |
| Feb 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Feb 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.09% | - |
| Feb 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Feb 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.34% | - |
| Feb 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.33% | - |
| Feb 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.18% | - |
| Feb 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Feb 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.80% | - |
| Feb 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Feb 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.18% | - |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.58% | - |
| Jan 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.49% | - |
| Jan 29, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | - | 426 |
| Jan 28, 2026 | 4.25 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | 15 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.35% | - |
| Jan 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jan 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Jan 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.98% | - |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.65% | - |
| Jan 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.62% | - |