Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.50
-0.10 (-1.16%)
Jul 23, 2026, 4:43 PM CET
BIT:DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 9,400 |
| Jun 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 29, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 1.22% | 400 |
| May 28, 2026 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 1.86% | 3,400 |
| May 27, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -3.01% | 25,600 |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.75% | 1,000 |
| May 22, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.00 | 0.61% | 4,600 |
| May 21, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 7.95 | 1.85% | 1,000 |
| May 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | -1.22% | 400 |
| May 19, 2026 | 8.35 | 8.35 | 8.05 | 8.20 | 7.90 | -1.20% | 3,200 |
| May 18, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.00 | 0.61% | 4,800 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | - | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | - | - |