Datrix S.p.A. DATA
MIL · Italy · Technology Services
€1.57-0.07 (-4.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.57 | -4.28% | €1.61 | €1.63 | €1.55 | 10.50K |
| 2026-09-30 | €1.63 | -2.39% | €1.65 | €1.65 | €1.60 | 36.00K |
| 2026-09-29 | €1.67 | -0.30% | €1.65 | €1.67 | €1.65 | 5.00K |
| 2026-09-28 | €1.68 | -1.18% | €1.70 | €1.74 | €1.63 | 23.50K |
| 2026-09-25 | €1.70 | +0.89% | €1.65 | €1.70 | €1.64 | 13.00K |
| 2026-09-24 | €1.68 | +0.30% | €1.66 | €1.68 | €1.62 | 18.00K |
| 2026-09-23 | €1.68 | -2.89% | €1.68 | €1.68 | €1.60 | 25.50K |
| 2026-09-22 | €1.73 | +1.17% | €1.72 | €1.73 | €1.65 | 16.50K |
| 2026-09-21 | €1.71 | +0.29% | €1.73 | €1.73 | €1.66 | 6.00K |
| 2026-09-18 | €1.71 | +2.71% | €1.64 | €1.71 | €1.63 | 6.50K |
| 2026-09-17 | €1.66 | -3.49% | €1.72 | €1.72 | €1.66 | 8.50K |
| 2026-09-16 | €1.72 | -1.15% | €1.71 | €1.74 | €1.68 | 6.50K |
| 2026-09-15 | €1.74 | 0.00% | €1.74 | €1.74 | €1.68 | 12.00K |
| 2026-09-14 | €1.74 | -0.29% | €1.77 | €1.77 | €1.67 | 18.00K |
| 2026-09-11 | €1.75 | +0.87% | €1.77 | €1.77 | €1.75 | 1.50K |
| 2026-09-10 | €1.73 | -1.14% | €1.75 | €1.77 | €1.72 | 7.50K |
| 2026-09-09 | €1.75 | -2.51% | €1.79 | €1.79 | €1.74 | 10.50K |
| 2026-09-08 | €1.79 | -0.28% | €1.76 | €1.80 | €1.74 | 28.00K |
| 2026-09-07 | €1.80 | 0.00% | €1.78 | €1.80 | €1.78 | 23.00K |
| 2026-09-04 | €1.80 | -0.55% | €1.80 | €1.80 | €1.80 | 8.00K |
| 2026-09-03 | €1.81 | +1.40% | €1.82 | €1.82 | €1.77 | 2.50K |
| 2026-09-02 | €1.78 | -2.46% | €1.79 | €1.82 | €1.77 | 12.50K |
| 2026-09-01 | €1.83 | +0.27% | €1.81 | €1.83 | €1.78 | 8.50K |
| 2026-08-31 | €1.83 | -2.14% | €1.88 | €1.88 | €1.77 | 42.00K |
| 2026-08-28 | €1.87 | +1.91% | €1.85 | €1.87 | €1.84 | 8.00K |
| 2026-08-27 | €1.83 | +2.81% | €1.83 | €1.86 | €1.82 | 36.00K |
| 2026-08-26 | €1.78 | -0.56% | €1.85 | €1.87 | €1.78 | 101.00K |
| 2026-08-25 | €1.79 | +1.42% | €1.76 | €1.79 | €1.75 | 31.00K |
| 2026-08-24 | €1.76 | -1.40% | €1.76 | €1.77 | €1.72 | 16.50K |
| 2026-08-21 | €1.79 | -0.28% | €1.77 | €1.81 | €1.76 | 28.00K |
| 2026-08-20 | €1.79 | -1.64% | €1.80 | €1.82 | €1.78 | 25.50K |
| 2026-08-19 | €1.83 | -3.18% | €1.87 | €1.87 | €1.81 | 41.50K |
| 2026-08-18 | €1.88 | -0.79% | €1.92 | €1.92 | €1.87 | 58.50K |
| 2026-08-17 | €1.90 | -0.52% | €1.95 | €1.95 | €1.85 | 61.00K |
| 2026-08-14 | €1.91 | -0.78% | €1.95 | €1.98 | €1.88 | 128.00K |
| 2026-08-13 | €1.92 | +3.49% | €1.82 | €1.92 | €1.82 | 130.50K |
| 2026-08-12 | €1.86 | +4.20% | €1.85 | €1.90 | €1.80 | 280.00K |
| 2026-08-11 | €1.78 | +10.53% | €1.70 | €1.80 | €1.68 | 256.50K |
| 2026-08-10 | €1.62 | +8.39% | €1.47 | €1.66 | €1.47 | 138.50K |
| 2026-08-07 | €1.49 | -0.67% | €1.52 | €1.52 | €1.46 | 6.50K |
| 2026-08-06 | €1.50 | -1.64% | €1.55 | €1.55 | €1.47 | 10.00K |
| 2026-08-05 | €1.52 | +0.99% | €1.55 | €1.55 | €1.48 | 16.50K |
| 2026-08-04 | €1.51 | -1.63% | €1.54 | €1.54 | €1.50 | 8.50K |
| 2026-08-03 | €1.53 | +2.68% | €1.52 | €1.53 | €1.52 | 4.00K |
| 2026-07-31 | €1.50 | -4.47% | €1.53 | €1.53 | €1.48 | 34.00K |
| 2026-07-30 | €1.57 | -3.99% | €1.64 | €1.64 | €1.51 | 64.00K |
| 2026-07-29 | €1.63 | +1.87% | €1.61 | €1.63 | €1.61 | 6.50K |
| 2026-07-28 | €1.60 | -2.44% | €1.69 | €1.69 | €1.60 | 20.00K |
| 2026-07-27 | €1.64 | +0.92% | €1.66 | €1.68 | €1.64 | 6.00K |
| 2026-07-24 | €1.63 | -2.11% | €1.63 | €1.65 | €1.62 | 11.00K |
| 2026-07-23 | €1.66 | -2.92% | €1.71 | €1.74 | €1.63 | 35.00K |
| 2026-07-22 | €1.71 | 0.00% | €1.74 | €1.78 | €1.67 | 134.50K |
| 2026-07-21 | €1.71 | +5.56% | €1.62 | €1.72 | €1.62 | 38.50K |
| 2026-07-20 | €1.62 | -1.82% | €1.63 | €1.63 | €1.62 | 4.00K |
| 2026-07-17 | €1.65 | -0.30% | €1.64 | €1.65 | €1.63 | 9.00K |
| 2026-07-16 | €1.65 | -3.50% | €1.70 | €1.70 | €1.63 | 32.50K |
| 2026-07-15 | €1.72 | -3.65% | €1.75 | €1.75 | €1.68 | 43.00K |
| 2026-07-14 | €1.78 | -2.47% | €1.81 | €1.82 | €1.75 | 43.50K |
| 2026-07-13 | €1.83 | +0.83% | €1.84 | €1.88 | €1.75 | 133.50K |
| 2026-07-10 | €1.81 | +3.72% | €1.80 | €1.84 | €1.78 | 147.00K |
| 2026-07-09 | €1.75 | +6.08% | €1.66 | €1.78 | €1.66 | 166.50K |
| 2026-07-08 | €1.64 | +2.81% | €1.60 | €1.66 | €1.60 | 14.50K |
| 2026-07-07 | €1.60 | 0.00% | €1.60 | €1.63 | €1.59 | 11.50K |
| 2026-07-06 | €1.60 | -0.31% | €1.61 | €1.62 | €1.60 | 3.50K |
| 2026-07-03 | €1.61 | +0.31% | €1.59 | €1.65 | €1.55 | 25.00K |
| 2026-07-02 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 2.00K |
| 2026-07-01 | €1.60 | 0.00% | €1.74 | €1.74 | €1.60 | 10.00K |
| 2026-06-30 | €1.60 | -4.19% | €1.63 | €1.65 | €1.53 | 34.00K |
| 2026-06-29 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-06-26 | €1.67 | 0.00% | €1.67 | €1.67 | €1.58 | 18.00K |
| 2026-06-25 | €1.67 | 0.00% | €1.72 | €1.72 | €1.66 | 3.00K |
| 2026-06-24 | €1.67 | -0.60% | €1.64 | €1.67 | €1.63 | 3.00K |
| 2026-06-23 | €1.68 | -2.61% | €1.72 | €1.72 | €1.63 | 24.50K |
| 2026-06-22 | €1.73 | -2.54% | €1.74 | €1.74 | €1.72 | 6.00K |
| 2026-06-19 | €1.77 | -2.75% | €1.75 | €1.80 | €1.75 | 20.50K |
| 2026-06-18 | €1.82 | +1.39% | €1.82 | €1.84 | €1.77 | 13.00K |
| 2026-06-17 | €1.79 | -2.18% | €1.84 | €1.84 | €1.79 | 8.50K |
| 2026-06-16 | €1.84 | +1.38% | €1.82 | €1.84 | €1.80 | 12.00K |
| 2026-06-15 | €1.81 | 0.00% | €1.81 | €1.82 | €1.80 | 10.00K |
| 2026-06-12 | €1.81 | +0.28% | €1.80 | €1.83 | €1.80 | 6.00K |
| 2026-06-11 | €1.80 | 0.00% | €1.81 | €1.81 | €1.80 | 4.50K |
| 2026-06-10 | €1.80 | +0.84% | €1.79 | €1.83 | €1.78 | 22.00K |
| 2026-06-09 | €1.79 | -2.19% | €1.84 | €1.84 | €1.76 | 16.00K |
| 2026-06-08 | €1.83 | +1.10% | €1.84 | €1.85 | €1.81 | 38.00K |
| 2026-06-05 | €1.81 | +1.12% | €1.83 | €1.84 | €1.80 | 23.50K |
| 2026-06-04 | €1.79 | +0.56% | €1.75 | €1.80 | €1.75 | 14.50K |
| 2026-06-03 | €1.78 | +1.14% | €1.74 | €1.85 | €1.74 | 84.00K |
| 2026-06-02 | €1.76 | +1.15% | €1.74 | €1.76 | €1.74 | 11.50K |
| 2026-06-01 | €1.74 | +2.96% | €1.68 | €1.77 | €1.68 | 37.50K |
| 2026-05-29 | €1.69 | -0.59% | €1.70 | €1.70 | €1.69 | 10.00K |