Education
About Us
Working with TipRanks
Follow Us
Datalogic SPA (IT:DAL)
:DAL
Time Period
3M
Events
Historical Prices
Rows:
Mar 03, 2026
4.17
4.21
4.04
4.07
4.07
-3.67%
100,013
1.72
Mar 02, 2026
4.30
4.30
4.12
4.22
4.22
-1.97%
48,643
0.84
Feb 27, 2026
4.35
4.35
4.29
4.31
4.31
-0.81%
21,409
0.36
Feb 26, 2026
4.27
4.34
4.27
4.34
4.34
+1.88%
43,386
0.74
Feb 25, 2026
4.26
4.30
4.23
4.26
4.26
+0.59%
12,045
0.20
Feb 24, 2026
4.24
4.31
4.24
4.24
4.24
-1.17%
23,555
0.39
Feb 23, 2026
4.28
4.33
4.25
4.29
4.29
-1.04%
57,785
0.95
Feb 20, 2026
4.29
4.38
4.27
4.33
4.33
+0.70%
53,234
0.86
Feb 19, 2026
4.28
4.35
4.28
4.30
4.30
-0.81%
44,094
0.70
Feb 18, 2026
4.29
4.36
4.29
4.34
4.34
+1.40%
44,126
0.68
Feb 17, 2026
4.26
4.35
4.22
4.28
4.28
-1.50%
55,841
0.86
Feb 16, 2026
4.33
4.37
4.31
4.31
4.31
-0.69%
62,143
0.96
Feb 13, 2026
4.12
4.36
4.12
4.34
4.34
+5.85%
242,430
3.89
Feb 12, 2026
4.06
4.13
4.05
4.10
4.10
+0.86%
91,710
1.48
Feb 11, 2026
4.20
4.20
4.07
4.07
4.07
-3.33%
101,748
1.63
Feb 10, 2026
4.15
4.23
4.09
4.21
4.21
+2.31%
117,991
1.89
Feb 09, 2026
4.09
4.15
4.06
4.11
4.11
+1.36%
99,702
1.62
Feb 06, 2026
4.14
4.14
4.02
4.06
4.06
-1.58%
99,030
1.63
Feb 05, 2026
4.09
4.13
4.06
4.12
4.12
+0.73%
33,300
0.54
Feb 04, 2026
4.07
4.21
4.07
4.09
4.09
-0.73%
66,299
1.09
Feb 03, 2026
4.12
4.15
4.05
4.12
4.12
-0.24%
83,780
1.38
Feb 02, 2026
4.15
4.15
4.05
4.13
4.13
-0.84%
112,088
1.83
Jan 30, 2026
4.23
4.25
4.16
4.17
4.17
-1.65%
61,533
1.00
Jan 29, 2026
4.28
4.30
4.23
4.24
4.24
-0.94%
76,951
1.22
Jan 28, 2026
4.26
4.38
4.24
4.28
4.28
+0.12%
98,498
1.58
Jan 27, 2026
4.30
4.43
4.26
4.27
4.27
+0.23%
191,986
3.22
Jan 26, 2026
4.26
4.31
4.16
4.26
4.26
+0.71%
137,284
2.35
Jan 23, 2026
4.26
4.28
4.18
4.23
4.23
+0.48%
68,533
1.18
Jan 22, 2026
4.22
4.26
4.20
4.21
4.21
+0.12%
84,259
1.48
Jan 21, 2026
4.27
4.29
4.20
4.21
4.21
-1.18%
68,587
1.20
Jan 20, 2026
4.32
4.33
4.26
4.26
4.26
-2.07%
62,691
1.11
Jan 19, 2026
4.41
4.41
4.30
4.35
4.35
-1.59%
76,640
1.38
Jan 16, 2026
4.45
4.49
4.42
4.42
4.42
-0.79%
25,297
0.45
Jan 15, 2026
4.47
4.49
4.44
4.45
4.45
-0.56%
29,628
0.53
Jan 14, 2026
4.46
4.50
4.44
4.48
4.48
+0.67%
50,925
0.91
Jan 13, 2026
4.53
4.54
4.37
4.45
4.45
-1.33%
176,491
3.26
Jan 12, 2026
4.55
4.59
4.50
4.51
4.51
-1.53%
49,197
0.91
Jan 09, 2026
4.56
4.60
4.56
4.58
4.58
-0.33%
18,465
0.34
Jan 08, 2026
4.60
4.60
4.55
4.59
4.59
+0.77%
50,240
0.91
Jan 07, 2026
4.63
4.63
4.56
4.56
4.56
-0.33%
25,204
0.43
Jan 06, 2026
4.60
4.61
4.57
4.57
4.57
-0.65%
31,805
0.54
Jan 05, 2026
4.66
4.68
4.55
4.60
4.60
-1.08%
59,842
1.02
Jan 02, 2026
4.63
4.70
4.60
4.65
4.65
+0.65%
41,745
0.70
Jan 01, 2026
4.62
4.62
4.60
4.62
4.62
0.00%
0
0.00
Dec 31, 2025
4.62
4.62
4.60
4.62
4.62
0.00%
0
0.00
Dec 30, 2025
4.68
4.68
4.61
4.62
4.62
-0.11%
16,844
0.27
Dec 29, 2025
4.51
4.68
4.51
4.63
4.63
+1.87%
99,461
1.62
Dec 26, 2025
4.54
4.58
4.51
4.54
4.54
0.00%
0
0.00
Dec 25, 2025
4.54
4.58
4.51
4.54
4.54
0.00%
0
0.00
Dec 24, 2025
4.54
4.58
4.51
4.54
4.54
0.00%
0
0.00
Rows: