Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.15
-0.15 (-1.81%)
Jul 2, 2026, 3:48 PM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | 1.23% | 400 |
| May 12, 2026 | 8.05 | 8.15 | 8.00 | 8.15 | 7.86 | -0.61% | 2,000 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -1.80% | 600 |
| May 8, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.05 | 0.60% | 400 |
| May 7, 2026 | 8.60 | 8.85 | 8.20 | 8.30 | 8.00 | -1.78% | 7,400 |
| May 6, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.14 | -1.74% | 1,200 |
| May 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | - | - |
| May 4, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.29 | -3.37% | 2,600 |
| Apr 30, 2026 | 8.75 | 8.95 | 8.70 | 8.90 | 8.58 | 1.14% | 4,400 |
| Apr 29, 2026 | 8.60 | 8.95 | 8.60 | 8.80 | 8.48 | 4.76% | 4,600 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | - | - |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | -2.33% | 1,200 |
| Apr 24, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.29 | 3.61% | 1,000 |
| Apr 23, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.00 | -2.92% | 5,800 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.24 | - | - |