Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
Aug 11, 2025, 9:00 AM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 200 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 200 |
| Jul 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 2, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | 600 |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 200 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 200 |
| Jun 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 800 |
| Jun 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 200 |
| Jun 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,800 |
| Jun 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 200 |
| Jun 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 20, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.34% | 400 |
| Jun 19, 2025 | 7.50 | 7.70 | 7.40 | 7.45 | 7.45 | -3.87% | 1,800 |
| Jun 18, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 1,600 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 400 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | 400 |
| Jun 9, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 400 |
| Jun 6, 2025 | 7.40 | 7.60 | 7.25 | 7.60 | 7.60 | 5.56% | 2,800 |
| Jun 5, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | 600 |
| Jun 4, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | 2,800 |