Destination Italia S.p.A. (BIT:DIT)
Italy · Delayed Price · Currency is EUR 0.7200
+0.0800 (12.50%)
Last updated: Aug 13, 2025
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.60 | 0.67 | 0.58 | 0.64 | - | 7.56% | 939,000 |
| Aug 11, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | - | 5.31% | 132,000 |
| Aug 8, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | - | 5.61% | 85,500 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | - | 9,000 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | -0.93% | 84,000 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 6,000 |
| Aug 4, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | - | 1.89% | 61,500 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | - | -6.19% | 120,000 |
| Jul 31, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | - | -0.88% | 117,000 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | - | -1.72% | 82,500 |
| Jul 29, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | - | -1.69% | 126,000 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 37,500 |
| Jul 25, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | - | -1.64% | 171,000 |
| Jul 24, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | - | 2.52% | 304,500 |
| Jul 23, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | - | 3.48% | 690,000 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | - | -7.26% | 318,000 |
| Jul 21, 2025 | 0.56 | 0.64 | 0.55 | 0.62 | - | 10.71% | 724,500 |
| Jul 18, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | - | - | 408,000 |
| Jul 17, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | - | 9.80% | 247,500 |
| Jul 16, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | - | 2.00% | 24,000 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.91% | 16,500 |
| Jul 14, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | - | 5.53% | 46,500 |
| Jul 11, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 0.83% | 51,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -2.42% | 16,500 |
| Jul 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | -1.78% | 15,000 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Jul 7, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | 4.34% | 22,500 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.16% | 46,500 |
| Jul 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 7,500 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | -1.94% | 15,000 |
| Jul 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 6,000 |
| Jun 30, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | -1.90% | 31,500 |
| Jun 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 0.96% | 3,000 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 6,000 |
| Jun 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 4,500 |
| Jun 24, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | 1.21% | 13,500 |
| Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.18% | 7,500 |
| Jun 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Jun 19, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | - | 6,000 |
| Jun 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1.81% | 3,000 |
| Jun 17, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | - | 21,000 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 13, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | -0.40% | 16,500 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.35% | 4,500 |
| Jun 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 6,000 |
| Jun 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | 21,000 |
| Jun 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 1.41% | 13,500 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -1.39% | 33,000 |
| Jun 5, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | - | -0.98% | 28,500 |
| Jun 4, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -5.56% | 96,000 |