Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.20
+0.15 (1.86%)
Sep 22, 2025, 10:44 AM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.00 | 8.10 | 7.90 | 8.05 | 8.05 | 2.55% | 3,600 |
| Sep 18, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 800 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -2.50% | 800 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 200 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 11, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 1,800 |
| Sep 10, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 8,000 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 400 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 5, 2025 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 10,600 |
| Sep 4, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 600 |
| Sep 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,000 |
| Sep 2, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -0.64% | 600 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 200 |
| Aug 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 400 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 27, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 1,400 |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 400 |
| Aug 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 22, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 600 |
| Aug 21, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | - | 1,200 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 400 |
| Aug 18, 2025 | 7.75 | 7.85 | 7.50 | 7.85 | 7.85 | 2.61% | 8,600 |
| Aug 14, 2025 | 7.65 | 7.90 | 7.65 | 7.65 | 7.65 | 2.00% | 11,200 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 200 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 6, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 2.67% | 1,400 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3,000 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | 800 |
| Jul 31, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 15,200 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 12,000 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 400 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 4.76% | 600 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | 200 |
| Jul 23, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 4.05% | 1,400 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 200 |
| Jul 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 200 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 400 |
| Jul 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 11, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 1.35% | 1,200 |