Education
About Us
Working with TipRanks
Follow Us
Datalogic SPA (IT:DAL)
:DAL
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 23, 2025
4.57
4.58
4.51
4.54
4.54
-0.77%
27,986
0.41
Dec 22, 2025
4.52
4.59
4.50
4.58
4.58
+1.78%
53,007
0.77
Dec 19, 2025
4.50
4.55
4.50
4.50
4.50
-0.75%
38,401
0.55
Dec 18, 2025
4.50
4.54
4.48
4.53
4.53
+0.87%
31,110
0.45
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
Rows: