Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 6.80
+0.04 (0.59%)
Aug 13, 2025, 5:05 PM CET
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -0.30% | 1,175 |
| Aug 12, 2025 | 6.80 | 6.86 | 6.74 | 6.76 | 6.76 | -0.59% | 15,147 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.74 | 6.80 | 6.80 | 0.89% | 3,135 |
| Aug 8, 2025 | 6.68 | 6.76 | 6.64 | 6.74 | 6.74 | 0.90% | 4,622 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.60% | 4,708 |
| Aug 6, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.51% | 16,541 |
| Aug 5, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | 0.30% | 4,194 |
| Aug 4, 2025 | 6.72 | 6.78 | 6.60 | 6.60 | 6.60 | -1.49% | 6,167 |
| Aug 1, 2025 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -0.59% | 2,701 |
| Jul 31, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -0.30% | 3,984 |
| Jul 30, 2025 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | -2.03% | 8,984 |
| Jul 29, 2025 | 7.02 | 7.06 | 6.90 | 6.90 | 6.90 | -1.15% | 9,883 |
| Jul 28, 2025 | 6.92 | 7.04 | 6.82 | 6.98 | 6.98 | 0.29% | 29,662 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | 0.87% | 12,163 |
| Jul 24, 2025 | 7.18 | 7.18 | 6.90 | 6.90 | 6.90 | 0.58% | 20,826 |
| Jul 23, 2025 | 6.84 | 6.94 | 6.84 | 6.86 | 6.86 | 1.18% | 37,827 |
| Jul 22, 2025 | 6.86 | 6.92 | 6.78 | 6.78 | 6.78 | -2.02% | 7,155 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.90 | 6.92 | 6.92 | -0.57% | 18,691 |
| Jul 18, 2025 | 6.96 | 7.12 | 6.96 | 6.96 | 6.96 | 1.16% | 10,505 |
| Jul 17, 2025 | 6.88 | 6.96 | 6.88 | 6.88 | 6.88 | -0.29% | 12,998 |
| Jul 16, 2025 | 6.88 | 7.12 | 6.70 | 6.90 | 6.90 | 1.47% | 26,893 |
| Jul 15, 2025 | 6.76 | 6.94 | 6.76 | 6.80 | 6.80 | -0.58% | 11,106 |
| Jul 14, 2025 | 6.78 | 7.06 | 6.78 | 6.84 | 6.84 | -0.58% | 35,271 |
| Jul 11, 2025 | 6.92 | 7.12 | 6.88 | 6.88 | 6.88 | 2.08% | 56,942 |
| Jul 10, 2025 | 6.78 | 6.92 | 6.70 | 6.74 | 6.74 | -1.75% | 23,608 |
| Jul 9, 2025 | 6.92 | 6.94 | 6.74 | 6.86 | 6.86 | -0.87% | 9,787 |
| Jul 8, 2025 | 6.84 | 6.96 | 6.80 | 6.92 | 6.92 | 0.58% | 9,848 |
| Jul 7, 2025 | 6.88 | 6.94 | 6.88 | 6.88 | 6.88 | -0.86% | 1,641 |
| Jul 4, 2025 | 6.92 | 6.96 | 6.84 | 6.94 | 6.94 | 1.46% | 2,913 |
| Jul 3, 2025 | 6.94 | 6.98 | 6.78 | 6.84 | 6.84 | 0.59% | 14,274 |
| Jul 2, 2025 | 6.72 | 6.94 | 6.72 | 6.80 | 6.80 | 0.89% | 13,720 |
| Jul 1, 2025 | 6.94 | 6.94 | 6.74 | 6.74 | 6.74 | -1.75% | 5,924 |
| Jun 30, 2025 | 7.12 | 7.12 | 6.84 | 6.86 | 6.86 | -2.28% | 11,053 |
| Jun 27, 2025 | 6.82 | 7.12 | 6.82 | 7.02 | 7.02 | 0.86% | 29,209 |
| Jun 26, 2025 | 6.78 | 7.12 | 6.78 | 6.96 | 6.96 | 2.65% | 35,003 |
| Jun 25, 2025 | 6.84 | 7.12 | 6.78 | 6.78 | 6.78 | -0.88% | 38,087 |
| Jun 24, 2025 | 7.14 | 7.14 | 6.70 | 6.84 | 6.84 | -2.29% | 34,454 |
| Jun 23, 2025 | 6.88 | 7.22 | 6.88 | 7.00 | 7.00 | 0.86% | 83,177 |
| Jun 20, 2025 | 6.60 | 6.94 | 6.54 | 6.94 | 6.94 | 3.89% | 29,822 |
| Jun 19, 2025 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | -2.62% | 5,300 |
| Jun 18, 2025 | 6.78 | 6.94 | 6.76 | 6.86 | 6.86 | - | 10,373 |
| Jun 17, 2025 | 7.00 | 7.12 | 6.78 | 6.86 | 6.86 | -2.83% | 21,367 |
| Jun 16, 2025 | 7.10 | 7.12 | 7.04 | 7.06 | 7.06 | -0.28% | 14,139 |
| Jun 13, 2025 | 7.18 | 7.18 | 7.00 | 7.08 | 7.08 | -0.28% | 4,569 |
| Jun 12, 2025 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | -0.84% | 2,284 |
| Jun 11, 2025 | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | -1.38% | 9,042 |
| Jun 10, 2025 | 7.32 | 7.40 | 7.24 | 7.26 | 7.26 | -1.89% | 14,317 |
| Jun 9, 2025 | 7.42 | 7.46 | 7.34 | 7.40 | 7.40 | 0.27% | 5,280 |
| Jun 6, 2025 | 7.54 | 7.54 | 7.38 | 7.38 | 7.38 | -0.81% | 24,669 |
| Jun 5, 2025 | 7.56 | 7.60 | 7.44 | 7.44 | 7.44 | -0.80% | 5,306 |