Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
-0.01 (-0.18%)
At close: Aug 11, 2026
LON:0E3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Aug 10, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Aug 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Aug 6, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Aug 5, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Aug 4, 2026 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | -0.18% | 619 |
| Aug 3, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | - |
| Jul 31, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 30, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Jul 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jul 28, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | - |
| Jul 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 678 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,552 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| 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 |