Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 4.085
-0.098 (-2.33%)
At close: Feb 11, 2026
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.56% | - |
| Jan 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.56% | - |
| Jan 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.79% | - |
| Jan 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.29% | - |
| Jan 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jan 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jan 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Jan 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.37% | - |
| Jan 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Jan 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Jan 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% | - |
| Dec 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.54% | - |
| Dec 30, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.54% | - |
| Dec 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.36% | - |
| Dec 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.55% | - |
| Dec 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.44% | - |
| Dec 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | - |
| Dec 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.55% | - |
| Dec 17, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.33% | - |
| Dec 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.51% | - |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.51% | - |
| Dec 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.85% | - |
| Dec 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.73% | - |
| Dec 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Dec 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.99% | - |
| Dec 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.22% | - |
| Dec 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.62% | - |
| Dec 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | - |