Datalogic SPA (IT:DAL)
:DAL
Time Period
3M
Events
Historical Prices
Rows:
Apr 02, 2026
5.05
5.34
5.01
5.27
5.27
+2.33%
136,194
1.35
Apr 01, 2026
5.09
5.15
5.04
5.15
5.15
+1.38%
320,740
3.31
Mar 31, 2026
4.88
5.08
4.87
5.08
5.08
+4.42%
114,258
1.20
Mar 30, 2026
4.85
4.95
4.81
4.87
4.87
-1.62%
68,331
0.73
Mar 27, 2026
5.01
5.06
4.83
4.95
4.95
-2.66%
134,230
1.46
Mar 26, 2026
4.80
5.20
4.52
5.08
5.08
+5.94%
430,342
4.96
Mar 25, 2026
4.42
4.82
4.41
4.80
4.80
+8.24%
310,462
3.79
Mar 24, 2026
4.36
4.44
4.30
4.43
4.43
+0.34%
75,716
0.94
Mar 23, 2026
4.21
4.43
4.15
4.42
4.42
+4.00%
216,852
2.81
Mar 20, 2026
4.25
4.49
4.16
4.25
4.25
-1.74%
377,203
5.26
Mar 19, 2026
3.71
4.37
3.63
4.32
4.32
+15.05%
344,096
5.13
Mar 18, 2026
3.74
3.80
3.66
3.76
3.76
+1.76%
74,632
1.12
Mar 17, 2026
3.80
3.83
3.53
3.69
3.69
-3.15%
195,003
3.05
Mar 16, 2026
3.85
3.88
3.81
3.81
3.81
-2.31%
54,741
0.86
Mar 13, 2026
3.89
3.97
3.83
3.90
3.90
-1.02%
96,944
1.54
Mar 12, 2026
4.04
4.05
3.94
3.94
3.94
-2.72%
38,317
0.61
Mar 11, 2026
4.03
4.11
3.94
4.05
4.05
+1.12%
77,944
1.26
Mar 10, 2026
3.95
4.11
3.95
4.01
4.01
+2.69%
162,919
2.72
Mar 09, 2026
3.88
3.97
3.85
3.90
3.90
-1.27%
65,547
1.10
Mar 06, 2026
4.01
4.01
3.91
3.95
3.95
-0.25%
45,131
0.76
Mar 05, 2026
4.06
4.12
3.95
3.96
3.96
-3.65%
92,079
1.57
Mar 04, 2026
4.07
4.12
4.03
4.11
4.11
+1.11%
25,011
0.43
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
Rows: