Datalogic S.p.A. (DLGCF)
OTCMKTS · Delayed Price · Currency is USD
5.00
-1.90 (-27.54%)
At close: Mar 18, 2025
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -27.54% | 500 |
| Sep 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | 500 |
| Aug 29, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 21.26% | 265 |
| Jul 12, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -14.00% | 150 |
| Dec 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | 1,500 |
| Jun 29, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -67.76% | 1,275 |
| Jul 14, 2021 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.59% | 102 |
| Jul 7, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 300 |
| Jul 2, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | 300 |
| Jun 28, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.20% | 300 |
| Jun 24, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.00% | 500 |
| Jun 23, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | 300 |
| Jun 22, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 300 |
| Jun 21, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 20.90% | 279 |
| Apr 9, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.66% | 500 |
| Mar 26, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 17.00% | 155 |
| Jan 4, 2021 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 100 |
| Dec 29, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 43.67% | 2,100 |
| Jul 27, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 371 |
| May 28, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 28.95% | 4,000 |
| Mar 19, 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.09% | 377 |
| Mar 12, 2020 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -45.29% | 115 |
| Jan 21, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.79% | 265 |
| Jan 17, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 3.55% | 540 |
| Nov 18, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 7.65% | 377 |
| Nov 6, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 11.84% | 480 |
| Oct 29, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.68% | 690 |
| Oct 25, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 3.35% | 572 |
| Oct 7, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -43.44% | 265 |
| Apr 9, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 10.39% | 187 |
| Mar 25, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -6.27% | 2,488 |
| Dec 19, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -6.14% | 1,342 |
| Nov 28, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -31.55% | 380 |
| Oct 1, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 2.24% | 1,342 |
| Sep 20, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.53% | 1,000 |
| Sep 13, 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.13% | 620 |
| Jun 4, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.71% | 566 |
| May 22, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -14.63% | 265 |
| Jan 25, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 13.51% | 2,143 |
| Nov 14, 2017 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 35.03% | 300 |
| Jun 30, 2017 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.09% | 165 |
| Mar 22, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.90% | 1,000 |
| Mar 15, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 20.22% | 1,555 |
| Jan 18, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 5.05% | 100 |
| Nov 18, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.55% | 480 |
| Sep 16, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% | 100 |
| Sep 14, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 33.77% | 484 |