Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
May 22, 2026, 4:14 PM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 4,600 |
| May 21, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.85% | 1,000 |
| May 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 400 |
| May 19, 2026 | 8.35 | 8.35 | 8.05 | 8.20 | 8.20 | -1.20% | 3,200 |
| May 18, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 0.61% | 4,800 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 400 |
| May 12, 2026 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | -0.61% | 2,000 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 600 |
| May 8, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 0.60% | 400 |
| May 7, 2026 | 8.60 | 8.85 | 8.20 | 8.30 | 8.30 | -1.78% | 7,400 |
| May 6, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.74% | 1,200 |
| May 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 4, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -3.37% | 2,600 |
| Apr 30, 2026 | 8.75 | 8.95 | 8.70 | 8.90 | 8.90 | 1.14% | 4,400 |
| Apr 29, 2026 | 8.60 | 8.95 | 8.60 | 8.80 | 8.80 | 4.76% | 4,600 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 1,200 |
| Apr 24, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 3.61% | 1,000 |
| Apr 23, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -2.92% | 5,800 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 21, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.72% | 10,400 |
| Apr 20, 2026 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | -2.79% | 2,400 |
| Apr 17, 2026 | 8.65 | 8.95 | 8.50 | 8.95 | 8.95 | 2.87% | 8,400 |
| Apr 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 600 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 200 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 400 |
| Apr 13, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -1.15% | 800 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 1,400 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -4.49% | 6,000 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 7, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 3.49% | 1,400 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -2.27% | 1,200 |
| Mar 31, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -0.56% | 600 |
| Mar 30, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 4.12% | 1,000 |
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Mar 24, 2026 | 8.50 | 8.55 | 8.20 | 8.50 | 8.50 | -2.30% | 1,800 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 200 |
| Mar 20, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 600 |
| Mar 19, 2026 | 8.60 | 8.75 | 8.20 | 8.75 | 8.75 | -2.78% | 3,600 |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 13, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 600 |
| Mar 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |