Education
About Us
Working with TipRanks
Follow Us
Datalogic SPA (IT:DAL)
:DAL
Time Period
3M
Events
Historical Prices
Rows:
Dec 17, 2025
4.56
4.56
4.47
4.49
4.49
-0.33%
51,588
0.73
Dec 16, 2025
4.57
4.57
4.47
4.51
4.51
-0.11%
42,201
0.58
Dec 15, 2025
4.53
4.54
4.49
4.51
4.51
+0.67%
21,791
0.30
Dec 12, 2025
4.53
4.54
4.48
4.48
4.48
-0.78%
26,975
0.36
Dec 11, 2025
4.53
4.54
4.47
4.52
4.52
-0.55%
35,433
0.45
Dec 10, 2025
4.48
4.54
4.46
4.54
4.54
+1.11%
41,508
0.52
Dec 09, 2025
4.55
4.55
4.46
4.49
4.49
-0.11%
57,987
0.73
Dec 08, 2025
4.54
4.54
4.49
4.50
4.50
-0.44%
25,132
0.30
Dec 05, 2025
4.54
4.59
4.52
4.52
4.52
-0.22%
37,390
0.44
Dec 04, 2025
4.54
4.58
4.50
4.53
4.53
+0.67%
47,675
0.56
Dec 03, 2025
4.53
4.57
4.48
4.50
4.50
-0.11%
57,702
0.68
Dec 02, 2025
4.49
4.52
4.47
4.50
4.50
+0.45%
60,309
0.71
Dec 01, 2025
4.45
4.50
4.40
4.48
4.48
-0.55%
50,249
0.59
Nov 28, 2025
4.43
4.52
4.42
4.51
4.51
+1.58%
58,969
0.68
Nov 27, 2025
4.42
4.48
4.40
4.44
4.44
+0.80%
107,255
1.25
Nov 26, 2025
4.42
4.43
4.36
4.40
4.40
-0.23%
69,200
0.81
Nov 25, 2025
4.31
4.42
4.31
4.41
4.41
+1.61%
101,059
1.19
Nov 24, 2025
4.25
4.36
4.23
4.34
4.34
+2.48%
91,049
1.07
Nov 21, 2025
4.30
4.33
4.21
4.24
4.24
-2.42%
165,938
1.99
Nov 20, 2025
4.41
4.46
4.33
4.34
4.34
-1.36%
64,604
0.77
Nov 19, 2025
4.40
4.42
4.31
4.40
4.40
+2.68%
65,331
0.77
Nov 18, 2025
4.26
4.31
4.23
4.29
4.29
+0.23%
92,643
1.09
Nov 17, 2025
4.37
4.37
4.27
4.28
4.28
-1.38%
77,857
0.92
Nov 14, 2025
4.41
4.42
4.28
4.34
4.34
-2.14%
107,781
1.27
Nov 13, 2025
4.50
4.70
4.38
4.43
4.43
-1.66%
125,675
1.49
Nov 12, 2025
4.48
4.55
4.47
4.51
4.51
+0.33%
48,969
0.58
Nov 11, 2025
4.56
4.57
4.48
4.49
4.49
-0.99%
49,307
0.58
Nov 10, 2025
4.52
4.59
4.50
4.54
4.54
+1.45%
54,158
0.63
Nov 07, 2025
4.38
4.51
4.38
4.47
4.47
+1.71%
60,875
0.71
Nov 06, 2025
4.46
4.49
4.39
4.40
4.40
-1.90%
76,774
0.89
Nov 05, 2025
4.45
4.51
4.44
4.48
4.48
+0.67%
131,160
1.52
Nov 04, 2025
4.51
4.51
4.44
4.45
4.45
-1.98%
82,880
0.94
Nov 03, 2025
4.56
4.60
4.48
4.54
4.54
-1.09%
171,130
1.88
Oct 31, 2025
4.61
4.64
4.57
4.59
4.59
-0.22%
41,955
0.44
Oct 30, 2025
4.66
4.66
4.59
4.60
4.60
-0.65%
36,823
0.38
Oct 29, 2025
4.66
4.66
4.58
4.63
4.63
+0.33%
62,826
0.66
Oct 28, 2025
4.63
4.65
4.58
4.62
4.62
-0.32%
40,847
0.42
Oct 27, 2025
4.64
4.66
4.61
4.63
4.63
-0.22%
15,728
0.16
Oct 24, 2025
4.60
4.76
4.59
4.64
4.64
+1.42%
74,207
0.75
Oct 23, 2025
4.60
4.60
4.51
4.58
4.58
+0.88%
17,038
0.17
Oct 22, 2025
4.60
4.60
4.54
4.54
4.54
-1.41%
36,571
0.37
Oct 21, 2025
4.50
4.60
4.48
4.60
4.60
+1.88%
39,306
0.39
Oct 20, 2025
4.54
4.58
4.49
4.52
4.52
+0.44%
42,233
0.42
Oct 17, 2025
4.48
4.55
4.42
4.50
4.50
-0.33%
50,439
0.50
Oct 16, 2025
4.49
4.55
4.48
4.51
4.51
+0.22%
50,735
0.50
Oct 15, 2025
4.55
4.55
4.48
4.50
4.50
+0.11%
46,347
0.46
Oct 14, 2025
4.43
4.50
4.39
4.50
4.50
+0.33%
58,187
0.58
Oct 13, 2025
4.41
4.51
4.41
4.48
4.48
+1.59%
77,689
0.78
Oct 10, 2025
4.60
4.60
4.40
4.41
4.41
-3.50%
216,990
2.21
Oct 09, 2025
4.63
4.70
4.55
4.57
4.57
-1.93%
74,406
0.75
Rows: