Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 9.45
+0.85 (9.88%)
Feb 11, 2026, 5:02 PM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.65 | 9.40 | 8.65 | 9.15 | - | 6.40% | 4,800 |
| Feb 10, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | 1,800 |
| Feb 9, 2026 | 8.35 | 8.60 | 8.30 | 8.60 | 8.60 | -0.58% | 800 |
| Feb 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 600 |
| Feb 5, 2026 | 8.25 | 8.65 | 8.25 | 8.60 | 8.60 | 4.24% | 8,400 |
| Feb 4, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | - | 3,400 |
| Feb 3, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.23% | 1,600 |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | 1,000 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 400 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | -0.63% | 1,000 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 1,400 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 200 |
| Jan 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 1,400 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 2,000 |
| Jan 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,000 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,200 |
| Dec 30, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 3.18% | 6,000 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 23, 2025 | 7.85 | 8.10 | 7.85 | 7.85 | 7.85 | 0.64% | 1,000 |
| Dec 22, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 1,800 |
| Dec 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 400 |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 1,400 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 200 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 200 |
| Dec 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 200 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 4, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | - | 1,200 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 1,600 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 800 |
| Dec 1, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 1,000 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 2,800 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,200 |