Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 8.90
+0.10 (1.14%)
Apr 30, 2026, 5:35 PM CET
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 10, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | -1.09% | 400 |
| Mar 9, 2026 | 8.60 | 9.15 | 8.60 | 9.15 | 9.15 | 6.40% | 1,400 |
| Mar 6, 2026 | 8.80 | 8.90 | 8.40 | 8.60 | 8.60 | -4.44% | 6,200 |
| Mar 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 400 |
| Mar 4, 2026 | 8.90 | 9.30 | 8.85 | 9.30 | 9.30 | 0.54% | 1,600 |
| Mar 3, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | 1,400 |
| Mar 2, 2026 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | 1.09% | 600 |
| Feb 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Feb 26, 2026 | 9.05 | 9.20 | 8.95 | 9.20 | 9.20 | -2.13% | 2,000 |
| Feb 25, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | - | 600 |
| Feb 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 200 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | -1.06% | 3,200 |
| Feb 20, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 3.28% | 1,200 |
| Feb 19, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.61% | 1,400 |
| Feb 18, 2026 | 9.00 | 9.35 | 8.70 | 9.30 | 9.30 | 5.08% | 2,200 |
| Feb 17, 2026 | 9.05 | 9.70 | 8.85 | 8.85 | 8.85 | -1.67% | 6,000 |