DATAGROUP SE (LON:0W19)
London · Delayed Price · Currency is GBP · Price in EUR 71.50
-0.40 (-0.56%)
Feb 12, 2026, 4:07 PM GMT
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 71.30 | 71.90 | 71.30 | 71.90 | 71.90 | 0.98% | 358 |
| Feb 9, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 28 |
| Feb 6, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.14% | 338 |
| Feb 4, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.42% | 32 |
| Feb 3, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | -0.28% | 405 |
| Feb 2, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.42% | - |
| Jan 30, 2026 | 70.70 | 71.00 | 70.70 | 70.90 | 70.90 | 0.28% | 60 |
| Jan 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.28% | 12 |
| Jan 28, 2026 | 70.40 | 70.80 | 70.40 | 70.50 | 70.50 | -0.42% | 117 |
| Jan 27, 2026 | 70.30 | 70.90 | 70.30 | 70.80 | 70.80 | 2.16% | 303 |
| Jan 26, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.63% | - |
| Jan 23, 2026 | 70.00 | 70.45 | 70.00 | 70.45 | 70.45 | 0.21% | 23 |
| Jan 22, 2026 | 71.00 | 71.00 | 70.30 | 70.30 | 70.30 | 1.86% | 298 |
| Jan 21, 2026 | 69.00 | 69.60 | 69.00 | 69.02 | 69.02 | -1.21% | 273 |
| Jan 20, 2026 | 69.10 | 69.90 | 69.10 | 69.87 | 69.87 | 1.13% | 1,028 |
| Jan 19, 2026 | 69.20 | 69.30 | 69.08 | 69.08 | 69.08 | -1.03% | 1,460 |
| Jan 16, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | 0.21% | 698 |
| Jan 15, 2026 | 69.70 | 69.70 | 69.65 | 69.65 | 69.65 | -0.50% | 6 |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.32% | - |
| Jan 13, 2026 | 69.50 | 70.00 | 69.50 | 69.78 | 69.78 | 0.92% | 16,250 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.31% | 800 |
| Jan 9, 2026 | 69.00 | 69.36 | 69.00 | 69.36 | 69.36 | 0.37% | 519 |
| Jan 8, 2026 | 69.10 | 69.20 | 69.10 | 69.10 | 69.10 | -0.72% | 855 |
| Jan 7, 2026 | 70.00 | 70.00 | 69.40 | 69.60 | 69.60 | -0.21% | 729 |
| Jan 6, 2026 | 69.83 | 70.00 | 69.40 | 69.74 | 69.74 | -0.23% | 2,445 |
| Jan 5, 2026 | 69.70 | 69.90 | 69.70 | 69.90 | 69.90 | -0.07% | 709 |
| Jan 2, 2026 | 69.85 | 70.00 | 69.70 | 69.95 | 69.95 | -0.02% | 1,565 |
| Dec 30, 2025 | 69.80 | 70.30 | 69.80 | 69.96 | 69.96 | 0.01% | 2,516 |
| Dec 29, 2025 | 70.30 | 70.30 | 69.75 | 69.95 | 69.95 | -0.07% | 1,750 |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07% | 260 |
| Dec 22, 2025 | 70.10 | 70.10 | 69.40 | 70.05 | 70.05 | -0.21% | 259 |
| Dec 19, 2025 | 70.30 | 70.30 | 69.60 | 70.20 | 70.20 | 0.36% | 156 |
| Dec 18, 2025 | 70.10 | 70.70 | 69.70 | 69.95 | 69.95 | 1.82% | 15,896 |
| Dec 17, 2025 | 68.20 | 68.70 | 68.20 | 68.70 | 68.70 | 0.88% | 57 |
| Dec 16, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.64% | 7 |
| Dec 15, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.60% | 236 |
| Dec 12, 2025 | 67.70 | 67.70 | 66.60 | 66.60 | 66.60 | 0.76% | 47 |
| Dec 11, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.36% | 1 |
| Dec 10, 2025 | 67.00 | 67.70 | 67.00 | 67.70 | 67.70 | - | 212 |
| Dec 9, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.30% | 12 |
| Dec 8, 2025 | 67.80 | 67.80 | 67.50 | 67.50 | 67.50 | 0.30% | 16 |
| Dec 5, 2025 | 67.60 | 67.60 | 67.30 | 67.30 | 67.30 | -0.74% | 505 |
| Dec 4, 2025 | 67.00 | 67.90 | 67.00 | 67.80 | 67.80 | 1.19% | 194 |
| Dec 3, 2025 | 66.30 | 67.00 | 66.30 | 67.00 | 67.00 | -0.15% | 1 |
| Dec 2, 2025 | 66.30 | 67.10 | 66.30 | 67.10 | 67.10 | -0.45% | 195 |
| Dec 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.15% | 18 |
| Nov 28, 2025 | 66.80 | 67.50 | 66.80 | 67.50 | 67.50 | 2.43% | 454 |
| Nov 27, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.45% | - |
| Nov 26, 2025 | 65.70 | 66.20 | 65.70 | 66.20 | 66.20 | 1.38% | - |
| Nov 25, 2025 | 65.10 | 65.40 | 65.10 | 65.30 | 65.30 | 0.08% | 314 |