Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 5.70
0.00 (0.00%)
At close: Jul 17, 2026
LON:0E3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | - |
| Jul 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | - |
| Jul 14, 2026 | 5.69 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 863 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | - |
| Jul 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.09% | - |
| Jul 9, 2026 | 5.83 | 5.82 | 5.82 | 5.82 | 5.70 | -0.09% | 633 |
| Jul 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jul 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jul 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.09% | - |
| Jul 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | -0.17% | 3,672 |
| Jul 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.09% | 3 |
| Jul 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.09% | - |
| Jun 30, 2026 | 5.83 | 5.82 | 5.82 | 5.82 | 5.70 | - | 5,051 |
| Jun 29, 2026 | 5.76 | 5.83 | 5.82 | 5.82 | 5.70 | 1.23% | 1,503 |
| Jun 26, 2026 | 5.76 | 5.75 | 5.75 | 5.75 | 5.63 | 0.16% | 8,734 |
| Jun 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.62 | - | - |
| Jun 24, 2026 | 5.79 | 5.74 | 5.74 | 5.74 | 5.62 | -0.86% | 2 |
| Jun 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | -0.60% | - |
| Jun 22, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jun 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jun 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | - | - |
| Jun 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | -0.17% | - |
| Jun 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | - | - |
| Jun 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | 0.26% | - |
| Jun 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | -0.09% | 213 |
| Jun 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.17% | - |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - | - |
| Jun 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - | - |
| Jun 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - | - |
| Jun 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | -0.17% | - |
| Jun 4, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.71 | 0.09% | - |
| Jun 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | -0.34% | 258 |
| Jun 2, 2026 | 5.82 | 5.84 | 5.83 | 5.84 | 5.72 | 1.04% | 1,452 |
| Jun 1, 2026 | 5.79 | 5.78 | 5.78 | 5.78 | 5.66 | 35.20% | 168 |
| May 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | 0.35% | - |
| May 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -1.22% | - |
| May 27, 2026 | 4.37 | 4.34 | 4.30 | 4.31 | 4.22 | -1.26% | 233 |
| May 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | -0.06% | - |
| May 25, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.28 | 2.58% | 367 |
| May 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | 0.59% | - |
| May 21, 2026 | 4.21 | 4.24 | 4.24 | 4.24 | 4.15 | 0.12% | 69 |
| May 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.14 | 5.22% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | 1.90% | - |
| May 18, 2026 | 4.18 | 3.95 | 3.95 | 3.95 | 3.86 | -3.55% | 2,129 |
| May 15, 2026 | 4.63 | 4.17 | 4.09 | 4.09 | 4.01 | -9.91% | 997 |
| May 14, 2026 | 5.36 | 5.02 | 4.54 | 4.54 | 4.45 | -15.14% | 1,254 |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 0.56% | - |
| May 12, 2026 | 5.36 | 5.33 | 5.32 | 5.32 | 5.21 | 0.19% | 1,080 |