Datrix S.p.A. (BIT:DATA)
Italy
· Delayed Price · Currency is EUR 1.830
-0.020 (-1.08%)
At close: Dec 5, 2025
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 16,500 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 45,500 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -0.81% | 28,500 |
| Dec 2, 2025 | 1.85 | 1.91 | 1.81 | 1.86 | 1.86 | -0.27% | 21,500 |
| Dec 1, 2025 | 1.83 | 1.93 | 1.82 | 1.86 | 1.86 | 1.09% | 45,500 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 18,500 |
| Nov 27, 2025 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | 3.68% | 84,000 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.68 | 1.77 | 1.77 | -0.56% | 49,000 |
| Nov 25, 2025 | 1.80 | 1.83 | 1.72 | 1.78 | 1.78 | 0.57% | 48,000 |
| Nov 24, 2025 | 1.80 | 1.84 | 1.76 | 1.77 | 1.77 | -3.81% | 49,000 |
| Nov 21, 2025 | 1.95 | 1.96 | 1.82 | 1.84 | 1.84 | -5.66% | 86,000 |
| Nov 20, 2025 | 1.86 | 1.97 | 1.82 | 1.95 | 1.95 | 6.28% | 218,000 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.27% | 33,500 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 59,500 |
| Nov 17, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 3.71% | 169,000 |
| Nov 14, 2025 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.48% | 113,500 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - | 19,500 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 10,500 |
| Nov 11, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 0.89% | 31,500 |
| Nov 10, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 15,000 |
| Nov 7, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 55,000 |
| Nov 6, 2025 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 6.10% | 92,500 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 13,000 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.88% | 30,000 |
| Nov 3, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.99% | 9,000 |
| Oct 31, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 13,000 |
| Oct 30, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | - | 9,000 |
| Oct 29, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | 0.61% | 6,500 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 32,500 |
| Oct 27, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.30% | 6,000 |
| Oct 24, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | 0.30% | 34,000 |
| Oct 23, 2025 | 1.71 | 1.72 | 1.64 | 1.66 | 1.66 | -1.78% | 21,000 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.46% | 25,000 |
| Oct 21, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | - | 9,500 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | 1.48% | 15,500 |
| Oct 17, 2025 | 1.69 | 1.72 | 1.63 | 1.69 | 1.69 | -1.74% | 20,000 |
| Oct 16, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 45,500 |
| Oct 15, 2025 | 1.62 | 1.76 | 1.62 | 1.74 | 1.74 | 8.75% | 163,000 |
| Oct 14, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | - | 11,500 |
| Oct 13, 2025 | 1.63 | 1.69 | 1.54 | 1.60 | 1.60 | -0.93% | 70,000 |
| Oct 10, 2025 | 1.73 | 1.79 | 1.62 | 1.62 | 1.62 | -6.92% | 117,000 |
| Oct 9, 2025 | 1.64 | 1.82 | 1.64 | 1.74 | 1.74 | 6.77% | 225,500 |
| Oct 8, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.17% | 55,500 |
| Oct 7, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | 2.63% | 49,000 |
| Oct 6, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | - | 39,500 |
| Oct 3, 2025 | 1.49 | 1.55 | 1.44 | 1.52 | 1.52 | 0.66% | 53,000 |
| Oct 2, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 1.00% | 17,000 |
| Oct 1, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | -0.66% | 30,500 |
| Sep 30, 2025 | 1.50 | 1.62 | 1.50 | 1.51 | 1.51 | 0.33% | 119,000 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 11,000 |
| Sep 26, 2025 | 1.62 | 1.64 | 1.48 | 1.51 | 1.51 | -5.03% | 49,500 |
| Sep 25, 2025 | 1.63 | 1.67 | 1.55 | 1.59 | 1.59 | -0.31% | 82,000 |
| Sep 24, 2025 | 1.62 | 1.65 | 1.52 | 1.60 | 1.60 | -1.54% | 162,000 |
| Sep 23, 2025 | 1.36 | 1.63 | 1.34 | 1.62 | 1.62 | 19.12% | 203,500 |
| Sep 22, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 59,000 |
| Sep 19, 2025 | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -2.47% | 30,500 |
| Sep 18, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 21,500 |
| Sep 17, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -3.74% | 55,500 |
| Sep 16, 2025 | 1.51 | 1.64 | 1.44 | 1.47 | 1.47 | -2.33% | 283,000 |
| Sep 15, 2025 | 1.28 | 1.51 | 1.28 | 1.51 | 1.51 | 18.97% | 389,000 |
| Sep 12, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 5.86% | 52,000 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -2.05% | 20,500 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.79% | 30,000 |
| Sep 9, 2025 | 1.20 | 1.31 | 1.20 | 1.26 | 1.26 | 4.15% | 42,000 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 6,500 |
| Sep 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,000 |
| Sep 4, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.66% | 8,000 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 4,500 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 7,500 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 1.21% | 13,000 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 14,000 |
| Aug 28, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 1.63% | 29,000 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.23% | 34,000 |
| Aug 26, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 3.40% | 19,000 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 9,500 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | 3,500 |
| Aug 21, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 1,000 |
| Aug 20, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.69% | 5,000 |
| Aug 19, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.72% | 2,500 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 500 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 3,000 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 6,500 |
| Aug 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 11,500 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 66,000 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 10,000 |
| Aug 7, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 2.09% | 10,000 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 2,500 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 5,000 |
| Aug 4, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -2.05% | 3,500 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 4,000 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 500 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 8,000 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 5,000 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 8,000 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.62% | 27,500 |
| Jul 24, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.82% | 24,500 |
| Jul 23, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.94% | 13,000 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.06% | 4,000 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.25% | 1,500 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 4,000 |