Education
About Us
Working with TipRanks
Follow Us
Datrix S.p.A. (IT:DATA)
:DATA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
1.72
1.82
1.70
1.73
1.73
-1.14%
38,000
1.17
Jan 28, 2026
1.76
1.76
1.72
1.75
1.75
+1.16%
5,500
0.17
Jan 27, 2026
1.75
1.77
1.73
1.73
1.73
+0.29%
8,000
0.24
Jan 26, 2026
1.74
1.80
1.70
1.73
1.73
-0.86%
35,000
1.06
Jan 23, 2026
1.74
1.75
1.68
1.74
1.74
+0.58%
7,500
0.23
Jan 22, 2026
1.70
1.73
1.67
1.73
1.73
+2.37%
3,000
0.09
Jan 21, 2026
1.68
1.74
1.66
1.69
1.69
+0.30%
7,500
0.22
Jan 20, 2026
1.71
1.72
1.69
1.69
1.69
-2.60%
9,000
0.26
Jan 19, 2026
1.73
1.77
1.72
1.73
1.73
0.00%
0
0.00
Jan 16, 2026
1.75
1.75
1.73
1.73
1.73
-1.70%
10,000
0.27
Jan 15, 2026
1.73
1.76
1.72
1.76
1.76
+1.15%
17,000
0.45
Jan 14, 2026
1.79
1.79
1.73
1.74
1.74
-1.97%
35,500
0.92
Jan 13, 2026
1.68
1.78
1.67
1.78
1.78
+7.58%
65,000
1.57
Jan 12, 2026
1.68
1.70
1.65
1.65
1.65
-0.90%
17,500
0.42
Jan 09, 2026
1.66
1.69
1.66
1.67
1.67
+0.30%
22,000
0.52
Jan 08, 2026
1.70
1.70
1.66
1.66
1.66
-1.78%
7,500
0.18
Jan 07, 2026
1.70
1.70
1.66
1.69
1.69
-0.59%
12,000
0.28
Jan 06, 2026
1.73
1.73
1.66
1.70
1.70
+0.59%
8,500
0.19
Jan 05, 2026
1.72
1.72
1.69
1.69
1.69
-2.31%
5,000
0.11
Jan 02, 2026
1.73
1.73
1.73
1.73
1.73
0.00%
1,000
0.02
Dec 30, 2025
1.70
1.73
1.67
1.73
1.73
+1.76%
9,000
0.20
Dec 29, 2025
1.61
1.70
1.61
1.70
1.70
+6.25%
6,000
0.13
Dec 23, 2025
1.65
1.65
1.56
1.60
1.60
-2.14%
27,500
0.58
Dec 22, 2025
1.65
1.74
1.63
1.64
1.64
-0.61%
25,000
0.50
Dec 19, 2025
1.61
1.70
1.55
1.65
1.64
-4.03%
30,000
0.57
Dec 18, 2025
1.71
1.71
1.70
1.71
1.71
0.00%
0
0.00
Dec 17, 2025
1.68
1.74
1.68
1.71
1.71
-0.92%
16,500
0.31
Dec 16, 2025
1.71
1.73
1.67
1.73
1.73
0.00%
9,500
0.18
Dec 15, 2025
1.71
1.74
1.65
1.73
1.73
+1.76%
27,500
0.51
Dec 12, 2025
1.75
1.82
1.67
1.70
1.70
-3.41%
91,000
1.59
Dec 11, 2025
1.76
1.78
1.76
1.76
1.76
-1.12%
10,500
0.17
Dec 10, 2025
1.82
1.85
1.67
1.78
1.78
-1.66%
76,500
1.22
Dec 09, 2025
1.83
1.83
1.81
1.81
1.81
-1.04%
4,500
0.07
Dec 08, 2025
1.85
1.87
1.83
1.83
1.83
0.00%
9,500
0.15
Dec 05, 2025
1.84
1.84
1.81
1.83
1.83
-1.14%
16,500
0.26
Dec 04, 2025
1.80
1.86
1.80
1.85
1.85
+0.60%
45,500
0.72
Dec 03, 2025
1.88
1.88
1.81
1.84
1.84
-0.86%
28,500
0.45
Dec 02, 2025
1.85
1.91
1.81
1.86
1.86
-0.27%
21,500
0.34
Dec 01, 2025
1.83
1.93
1.82
1.86
1.86
+1.14%
45,500
0.73
Nov 28, 2025
1.87
1.87
1.82
1.84
1.84
+0.55%
18,500
0.30
Nov 27, 2025
1.73
1.87
1.73
1.83
1.83
+3.63%
84,000
1.38
Nov 26, 2025
1.77
1.77
1.68
1.77
1.76
-0.56%
49,000
0.81
Nov 25, 2025
1.80
1.83
1.72
1.78
1.78
+0.57%
48,000
0.80
Nov 24, 2025
1.80
1.84
1.76
1.77
1.76
-3.81%
49,000
0.82
Nov 21, 2025
1.95
1.96
1.82
1.84
1.84
-5.61%
86,000
1.47
Nov 20, 2025
1.86
1.97
1.82
1.94
1.94
+6.29%
218,000
3.95
Nov 19, 2025
1.83
1.85
1.81
1.83
1.83
+0.22%
33,500
0.61
Nov 18, 2025
1.84
1.84
1.79
1.83
1.82
+0.55%
59,500
1.11
Nov 17, 2025
1.77
1.84
1.76
1.82
1.82
+3.71%
169,000
3.30
Nov 14, 2025
1.69
1.77
1.69
1.75
1.75
+4.48%
113,500
2.29
Rows: