Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 4.553
-0.067 (-1.46%)
At close: Sep 12, 2025
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.45% | - |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.76% | - |
| Sep 10, 2025 | 4.51 | 4.70 | 4.70 | 4.70 | 4.70 | 3.64% | 1,400 |
| Sep 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.96% | - |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.27% | - |
| Sep 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Sep 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.17% | - |
| Sep 3, 2025 | 4.36 | 4.39 | 4.37 | 4.38 | 4.38 | 0.39% | 7,787 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.61% | - |
| Sep 1, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.48 | -0.73% | 877 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.11% | - |
| Aug 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.64% | - |
| Aug 27, 2025 | 4.50 | 4.44 | 4.44 | 4.44 | 4.44 | -1.40% | 3,230 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.22% | - |
| Aug 22, 2025 | 4.31 | 4.41 | 4.33 | 4.41 | 4.41 | 3.40% | 23,936 |
| Aug 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.05% | - |
| Aug 20, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | 2,538 |
| Aug 19, 2025 | 4.23 | 4.34 | 4.30 | 4.34 | 4.34 | 1.76% | 5,627 |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.58% | - |
| Aug 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.92% | - |
| Aug 14, 2025 | 4.23 | 4.33 | 4.33 | 4.33 | 4.33 | 2.61% | 626 |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.31% | - |
| Aug 12, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.08 | 0.87% | 205 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | - |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.25% | - |
| Aug 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | - |
| Aug 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.77% | - |
| Aug 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -11.15% | - |
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.45% | - |
| Jul 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.02% | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.24% | - |
| Jul 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87% | - |
| Jul 28, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | - |
| Jul 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.68% | - |
| Jul 24, 2025 | 4.72 | 4.65 | 4.65 | 4.65 | 4.65 | -0.75% | 149 |
| Jul 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.19% | - |
| Jul 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.81% | - |
| Jul 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.30% | - |
| Jul 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.11% | - |
| Jul 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jul 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 14, 2025 | 4.45 | 4.40 | 4.40 | 4.40 | 4.40 | -4.20% | 528 |
| Jul 11, 2025 | 4.47 | 4.47 | 4.47 | 4.59 | 4.47 | -3.10% | - |
| Jul 10, 2025 | 4.70 | 4.75 | 4.73 | 4.74 | 4.62 | -0.21% | 3,014 |
| Jul 9, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.63 | 1.17% | 310 |
| Jul 8, 2025 | 4.67 | 4.74 | 4.70 | 4.70 | 4.57 | - | 1,362 |
| Jul 7, 2025 | 4.75 | 4.70 | 4.70 | 4.70 | 4.57 | -1.26% | 735 |
| Jul 4, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.63 | 1.06% | 320 |