Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 7.80
-0.05 (-0.64%)
Oct 12, 2026, 5:06 PM CET
BIT:DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 2,200 |
| Oct 9, 2026 | 7.85 | 8.30 | 7.75 | 7.85 | 7.85 | -0.63% | 32,400 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -2.47% | 4,800 |
| Oct 7, 2026 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 3,200 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 2,200 |
| Oct 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 200 |
| Oct 2, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 1.25% | 1,200 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Sep 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 3,800 |
| Sep 29, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 2.53% | 800 |
| Sep 28, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 1,000 |
| Sep 25, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | 11,400 |
| Sep 24, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | - | 25,000 |
| Sep 23, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.99% | 1,000 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 200 |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | 600 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 200 |
| Sep 10, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 1,600 |
| Sep 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 400 |
| Sep 8, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -3.55% | 2,400 |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 4, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.81% | 600 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 2, 2026 | 8.25 | 8.30 | 8.00 | 8.30 | 8.30 | - | 1,600 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,600 |
| Aug 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 200 |
| Aug 25, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 400 |
| Aug 24, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 800 |
| Aug 21, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 2.44% | 1,400 |
| Aug 20, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 1,400 |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 18, 2026 | 8.10 | 8.50 | 8.05 | 8.50 | 8.50 | 3.03% | 4,400 |
| Aug 17, 2026 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | -0.60% | 1,600 |
| Aug 14, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -1.19% | 1,600 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -2.89% | 1,200 |
| Aug 12, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1.17% | 2,600 |
| Aug 11, 2026 | 8.65 | 8.65 | 8.30 | 8.55 | 8.55 | -2.29% | 2,600 |
| Aug 10, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | 1,000 |
| Aug 7, 2026 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | - | 1,000 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 200 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 4, 2026 | 8.65 | 8.65 | 8.45 | 8.60 | 8.60 | -0.58% | 2,200 |