Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy · Delayed Price · Currency is EUR 7.70
+0.15 (1.99%)
Nov 2, 2026, 5:35 PM CET
BIT:DEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 3,800 |
| Oct 30, 2026 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.95% | 5,600 |
| Oct 29, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Oct 28, 2026 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | 1.32% | 10,200 |
| Oct 27, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 1,600 |
| Oct 26, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 1,200 |
| Oct 23, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.04% | 3,400 |
| Oct 22, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -2.00% | 13,000 |
| Oct 21, 2026 | 7.60 | 7.85 | 7.50 | 7.50 | 7.50 | -0.66% | 7,800 |
| Oct 20, 2026 | 7.35 | 7.65 | 7.20 | 7.55 | 7.55 | 1.34% | 7,200 |
| Oct 19, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.97% | 3,800 |
| Oct 16, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 4,600 |
| Oct 15, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | - | 2,800 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 600 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 3,400 |
| Oct 12, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 2,200 |
| Oct 9, 2026 | 7.85 | 8.30 | 7.75 | 7.85 | 7.85 | -0.63% | 32,400 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -2.47% | 4,800 |
| Oct 7, 2026 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 3,200 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 2,200 |
| Oct 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 200 |
| Oct 2, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 1.25% | 1,200 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Sep 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 3,800 |
| Sep 29, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 2.53% | 800 |
| Sep 28, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 1,000 |
| Sep 25, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | 11,400 |
| Sep 24, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | - | 25,000 |
| Sep 23, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.99% | 1,000 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 200 |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | 600 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 200 |
| Sep 10, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 1,600 |
| Sep 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 400 |
| Sep 8, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -3.55% | 2,400 |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 4, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.81% | 600 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 2, 2026 | 8.25 | 8.30 | 8.00 | 8.30 | 8.30 | - | 1,600 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,600 |
| Aug 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 200 |
| Aug 25, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 400 |