Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.65
+0.10 (1.17%)
Aug 12, 2026, 2:28 PM CET
BIT:DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 10, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | 2,000 |
| Jul 9, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 1,600 |
| Jul 8, 2026 | 8.10 | 8.20 | 7.90 | 8.20 | 8.20 | - | 11,800 |
| Jul 7, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | -1.20% | 15,800 |
| Jul 6, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 11,000 |
| Jul 3, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.84% | 1,000 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 1,200 |
| Jul 1, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 1,800 |
| Jun 30, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 4,600 |
| Jun 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 26, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | - | 2,200 |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,000 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4,000 |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Jun 22, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | - | 1,400 |
| Jun 19, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | - | 800 |
| Jun 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 200 |
| Jun 17, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 5,600 |
| Jun 16, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 5,200 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 6,400 |
| Jun 12, 2026 | 8.35 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | 4,800 |
| Jun 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jun 10, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | 1,200 |
| Jun 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 8, 2026 | 8.30 | 8.40 | 8.00 | 8.40 | 8.40 | 0.60% | 4,400 |
| Jun 5, 2026 | 8.20 | 8.40 | 8.15 | 8.35 | 8.35 | -1.76% | 3,000 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,800 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 37,600 |