Datalogic S.p.A. (BIT:DAL)
Italy
· Delayed Price · Currency is EUR 4.515
-0.010 (-0.22%)
At close: Dec 5, 2025
Datalogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.59 | 4.52 | 4.52 | 4.52 | -0.22% | 37,390 |
| Dec 4, 2025 | 4.54 | 4.58 | 4.50 | 4.53 | 4.53 | 0.67% | 47,675 |
| Dec 3, 2025 | 4.53 | 4.57 | 4.48 | 4.50 | 4.50 | -0.11% | 57,702 |
| Dec 2, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.45% | 60,309 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.40 | 4.48 | 4.48 | -0.55% | 50,249 |
| Nov 28, 2025 | 4.43 | 4.52 | 4.42 | 4.51 | 4.51 | 1.58% | 58,969 |
| Nov 27, 2025 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | 0.80% | 107,255 |
| Nov 26, 2025 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 69,200 |
| Nov 25, 2025 | 4.31 | 4.42 | 4.31 | 4.41 | 4.41 | 1.61% | 101,059 |
| Nov 24, 2025 | 4.25 | 4.36 | 4.23 | 4.34 | 4.34 | 2.48% | 91,049 |
| Nov 21, 2025 | 4.30 | 4.33 | 4.21 | 4.24 | 4.24 | -2.42% | 165,938 |
| Nov 20, 2025 | 4.41 | 4.46 | 4.33 | 4.34 | 4.34 | -1.36% | 64,604 |
| Nov 19, 2025 | 4.40 | 4.42 | 4.31 | 4.40 | 4.40 | 2.68% | 65,331 |
| Nov 18, 2025 | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | 0.23% | 92,643 |
| Nov 17, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.28 | -1.38% | 77,857 |
| Nov 14, 2025 | 4.41 | 4.42 | 4.28 | 4.34 | 4.34 | -2.14% | 107,781 |
| Nov 13, 2025 | 4.50 | 4.70 | 4.38 | 4.43 | 4.43 | -1.66% | 125,675 |
| Nov 12, 2025 | 4.48 | 4.55 | 4.47 | 4.51 | 4.51 | 0.33% | 48,969 |
| Nov 11, 2025 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | -0.99% | 49,307 |
| Nov 10, 2025 | 4.52 | 4.59 | 4.50 | 4.54 | 4.54 | 1.45% | 54,158 |
| Nov 7, 2025 | 4.38 | 4.51 | 4.38 | 4.47 | 4.47 | 1.71% | 60,875 |
| Nov 6, 2025 | 4.46 | 4.49 | 4.39 | 4.40 | 4.40 | -1.90% | 76,774 |
| Nov 5, 2025 | 4.45 | 4.51 | 4.44 | 4.48 | 4.48 | 0.67% | 131,160 |
| Nov 4, 2025 | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | -1.98% | 82,880 |
| Nov 3, 2025 | 4.56 | 4.60 | 4.48 | 4.54 | 4.54 | -1.09% | 171,130 |
| Oct 31, 2025 | 4.61 | 4.64 | 4.57 | 4.59 | 4.59 | -0.22% | 41,955 |
| Oct 30, 2025 | 4.66 | 4.66 | 4.59 | 4.60 | 4.60 | -0.65% | 36,823 |
| Oct 29, 2025 | 4.66 | 4.66 | 4.58 | 4.63 | 4.63 | 0.33% | 62,826 |
| Oct 28, 2025 | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | -0.32% | 40,847 |
| Oct 27, 2025 | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | -0.22% | 15,728 |
| Oct 24, 2025 | 4.60 | 4.76 | 4.59 | 4.64 | 4.64 | 1.42% | 74,207 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 17,038 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.41% | 36,571 |
| Oct 21, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.60 | 1.88% | 39,306 |
| Oct 20, 2025 | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | 0.44% | 42,233 |
| Oct 17, 2025 | 4.48 | 4.55 | 4.42 | 4.50 | 4.50 | -0.33% | 50,439 |
| Oct 16, 2025 | 4.49 | 4.55 | 4.48 | 4.51 | 4.51 | 0.22% | 50,735 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | 0.11% | 46,347 |
| Oct 14, 2025 | 4.43 | 4.50 | 4.39 | 4.50 | 4.50 | 0.33% | 58,187 |
| Oct 13, 2025 | 4.41 | 4.51 | 4.41 | 4.48 | 4.48 | 1.59% | 77,689 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -3.50% | 216,990 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.55 | 4.57 | 4.57 | -1.93% | 74,406 |
| Oct 8, 2025 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | 0.43% | 62,968 |
| Oct 7, 2025 | 4.67 | 4.74 | 4.63 | 4.64 | 4.64 | -1.07% | 75,170 |
| Oct 6, 2025 | 4.77 | 4.80 | 4.68 | 4.69 | 4.69 | -1.68% | 46,049 |
| Oct 3, 2025 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.36% | 72,959 |
| Oct 2, 2025 | 4.61 | 4.73 | 4.61 | 4.66 | 4.66 | 1.19% | 65,386 |
| Oct 1, 2025 | 4.55 | 4.62 | 4.53 | 4.61 | 4.61 | 0.77% | 49,328 |
| Sep 30, 2025 | 4.55 | 4.60 | 4.49 | 4.57 | 4.57 | 0.22% | 62,205 |
| Sep 29, 2025 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 1.11% | 146,691 |
| Sep 26, 2025 | 4.67 | 4.71 | 4.42 | 4.51 | 4.51 | -2.06% | 228,270 |
| Sep 25, 2025 | 4.72 | 4.76 | 4.61 | 4.61 | 4.61 | -2.95% | 65,092 |
| Sep 24, 2025 | 4.76 | 4.83 | 4.73 | 4.75 | 4.75 | -1.56% | 53,376 |
| Sep 23, 2025 | 4.72 | 4.84 | 4.72 | 4.82 | 4.82 | 1.69% | 66,235 |
| Sep 22, 2025 | 4.71 | 4.76 | 4.67 | 4.74 | 4.74 | 0.11% | 46,987 |
| Sep 19, 2025 | 4.84 | 4.86 | 4.70 | 4.74 | 4.74 | -2.57% | 141,506 |
| Sep 18, 2025 | 4.67 | 4.92 | 4.66 | 4.86 | 4.86 | 3.85% | 152,838 |
| Sep 17, 2025 | 4.69 | 4.77 | 4.63 | 4.68 | 4.68 | 0.97% | 90,125 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | -2.93% | 80,565 |
| Sep 15, 2025 | 4.52 | 4.97 | 4.51 | 4.78 | 4.78 | 5.99% | 333,705 |
| Sep 12, 2025 | 4.59 | 4.64 | 4.50 | 4.51 | 4.51 | -1.74% | 55,242 |
| Sep 11, 2025 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | -2.65% | 80,254 |
| Sep 10, 2025 | 4.53 | 4.76 | 4.52 | 4.71 | 4.71 | 4.43% | 229,732 |
| Sep 9, 2025 | 4.51 | 4.59 | 4.46 | 4.51 | 4.51 | 0.33% | 114,977 |
| Sep 8, 2025 | 4.21 | 4.52 | 4.21 | 4.50 | 4.50 | 6.52% | 108,909 |
| Sep 5, 2025 | 4.25 | 4.31 | 4.22 | 4.22 | 4.22 | -0.82% | 52,293 |
| Sep 4, 2025 | 4.30 | 4.33 | 4.23 | 4.26 | 4.26 | -0.35% | 71,463 |
| Sep 3, 2025 | 4.36 | 4.43 | 4.27 | 4.27 | 4.27 | -1.95% | 72,717 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -2.68% | 76,716 |
| Sep 1, 2025 | 4.42 | 4.54 | 4.42 | 4.48 | 4.48 | 0.11% | 65,342 |
| Aug 29, 2025 | 4.50 | 4.57 | 4.47 | 4.47 | 4.47 | -1.32% | 54,536 |
| Aug 28, 2025 | 4.49 | 4.57 | 4.48 | 4.53 | 4.53 | 2.14% | 90,477 |
| Aug 27, 2025 | 4.51 | 4.54 | 4.42 | 4.44 | 4.44 | -1.00% | 82,923 |
| Aug 26, 2025 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | 1.24% | 71,057 |
| Aug 25, 2025 | 4.43 | 4.48 | 4.42 | 4.43 | 4.43 | -0.56% | 65,990 |
| Aug 22, 2025 | 4.22 | 4.46 | 4.22 | 4.45 | 4.45 | 4.71% | 172,364 |
| Aug 21, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | - | 68,256 |
| Aug 20, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -1.28% | 87,845 |
| Aug 19, 2025 | 4.26 | 4.38 | 4.26 | 4.31 | 4.31 | 2.14% | 111,393 |
| Aug 18, 2025 | 4.23 | 4.34 | 4.20 | 4.22 | 4.22 | -1.52% | 92,331 |
| Aug 14, 2025 | 4.24 | 4.33 | 4.24 | 4.28 | 4.28 | 1.42% | 91,459 |
| Aug 13, 2025 | 4.20 | 4.23 | 4.15 | 4.22 | 4.22 | 1.32% | 82,431 |
| Aug 12, 2025 | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | 3.09% | 83,822 |
| Aug 11, 2025 | 4.13 | 4.14 | 4.04 | 4.04 | 4.04 | -0.98% | 69,504 |
| Aug 8, 2025 | 4.07 | 4.13 | 4.04 | 4.08 | 4.08 | 1.62% | 85,170 |
| Aug 7, 2025 | 3.95 | 4.07 | 3.92 | 4.02 | 4.02 | 1.65% | 132,255 |
| Aug 6, 2025 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -2.83% | 185,075 |
| Aug 5, 2025 | 4.15 | 4.16 | 3.95 | 4.07 | 4.07 | 0.12% | 346,595 |
| Aug 4, 2025 | 4.72 | 4.72 | 4.06 | 4.06 | 4.06 | -11.26% | 304,160 |
| Aug 1, 2025 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -3.38% | 99,820 |
| Jul 31, 2025 | 4.74 | 4.77 | 4.69 | 4.74 | 4.74 | -0.53% | 56,888 |
| Jul 30, 2025 | 4.86 | 4.91 | 4.74 | 4.76 | 4.76 | -1.75% | 109,128 |
| Jul 29, 2025 | 4.76 | 4.92 | 4.76 | 4.85 | 4.85 | 2.22% | 149,869 |
| Jul 28, 2025 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | 0.32% | 72,648 |
| Jul 25, 2025 | 4.66 | 4.74 | 4.65 | 4.73 | 4.73 | 1.50% | 46,645 |
| Jul 24, 2025 | 4.72 | 4.72 | 4.61 | 4.66 | 4.66 | -0.75% | 35,860 |
| Jul 23, 2025 | 4.68 | 4.71 | 4.63 | 4.69 | 4.69 | 0.75% | 42,466 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.22% | 55,689 |
| Jul 21, 2025 | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | 4.50% | 83,912 |
| Jul 18, 2025 | 4.49 | 4.57 | 4.45 | 4.45 | 4.45 | -0.45% | 62,272 |