Datalogic S.p.A. (LON:0E3C)
London · Delayed Price · Currency is GBP · Price in EUR 5.84
+0.06 (1.04%)
At close: Jun 2, 2026
LON:0E3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 258 |
| Jun 2, 2026 | 5.82 | 5.84 | 5.83 | 5.84 | 5.84 | 1.04% | 1,452 |
| Jun 1, 2026 | 5.79 | 5.78 | 5.78 | 5.78 | 5.78 | 35.20% | 168 |
| May 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.35% | - |
| May 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.22% | - |
| May 27, 2026 | 4.37 | 4.34 | 4.30 | 4.31 | 4.31 | -1.26% | 233 |
| May 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.06% | - |
| May 25, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | 2.58% | 367 |
| May 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.59% | - |
| May 21, 2026 | 4.21 | 4.24 | 4.24 | 4.24 | 4.24 | 0.12% | 69 |
| May 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.22% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.90% | - |
| May 18, 2026 | 4.18 | 3.95 | 3.95 | 3.95 | 3.95 | -3.55% | 2,129 |
| May 15, 2026 | 4.63 | 4.17 | 4.09 | 4.09 | 4.09 | -9.91% | 997 |
| May 14, 2026 | 5.36 | 5.02 | 4.54 | 4.54 | 4.54 | -15.14% | 1,254 |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | - |
| May 12, 2026 | 5.36 | 5.33 | 5.32 | 5.32 | 5.32 | 0.19% | 1,080 |
| May 11, 2026 | 5.64 | 5.31 | 5.31 | 5.31 | 5.31 | -4.92% | 9 |
| May 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -5.10% | - |
| May 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.03% | - |
| May 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.67% | - |
| May 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.77% | - |
| May 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.82% | - |
| Apr 30, 2026 | 5.37 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | 679 |
| Apr 29, 2026 | 5.68 | 5.52 | 5.45 | 5.45 | 5.45 | -1.45% | 884 |
| Apr 28, 2026 | 5.49 | 5.53 | 5.53 | 5.53 | 5.53 | -0.45% | 770 |
| Apr 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.91% | - |
| Apr 24, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.76% | - |
| Apr 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.46% | - |
| Apr 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.20% | - |
| Apr 21, 2026 | 5.54 | 5.68 | 5.68 | 5.68 | 5.68 | 1.61% | 2,200 |
| Apr 20, 2026 | 5.73 | 5.62 | 5.59 | 5.59 | 5.59 | -2.10% | 569 |
| Apr 17, 2026 | 5.45 | 5.73 | 5.71 | 5.71 | 5.71 | 5.06% | 504 |
| Apr 16, 2026 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 0.37% | 72 |
| Apr 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.54% | - |
| Apr 14, 2026 | 5.20 | 5.18 | 5.18 | 5.18 | 5.18 | -0.96% | 30 |
| Apr 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.13% | - |
| Apr 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.95% | - |
| Apr 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% | - |
| Apr 8, 2026 | 5.24 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 919 |
| Apr 7, 2026 | 5.23 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | 117 |
| Apr 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.33% | - |
| Apr 1, 2026 | 5.05 | 5.11 | 5.10 | 5.10 | 5.10 | 1.69% | 595 |
| Mar 31, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.77% | - |
| Mar 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.74% | - |
| 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 | 4.35% | - |
| 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 |