Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.35
0.00 (0.00%)
Sep 21, 2026, 6:54 PM CET
BIT:DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 1,000 |
| Jul 31, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 2,000 |
| Jul 30, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -1.66% | 1,800 |
| Jul 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 28, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 2.84% | 600 |
| Jul 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 200 |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 1,800 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | 1.16% | 1,600 |
| Jul 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | 2,600 |
| Jul 20, 2026 | 8.30 | 8.40 | 8.15 | 8.40 | 8.40 | 1.20% | 2,200 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 3,000 |
| Jul 16, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 3,600 |
| Jul 15, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 400 |
| Jul 14, 2026 | 8.15 | 8.15 | 7.45 | 8.00 | 8.00 | -2.44% | 10,400 |