Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.570
-0.050 (-3.09%)
At close: Dec 2, 2025
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 7,500 |
| Dec 4, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 7,000 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 500 |
| Dec 2, 2025 | 1.56 | 1.67 | 1.56 | 1.57 | 1.57 | -3.09% | 18,500 |
| Dec 1, 2025 | 1.54 | 1.62 | 1.52 | 1.62 | 1.62 | 5.19% | 8,000 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -8.88% | 6,500 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 25, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | 0.60% | 8,000 |
| Nov 24, 2025 | 1.56 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 12,500 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 1,000 |
| Nov 20, 2025 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 4.37% | 10,500 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -3.03% | 7,500 |
| Nov 18, 2025 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 9,500 |
| Nov 17, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 6,500 |
| Nov 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 1,000 |
| Nov 13, 2025 | 1.77 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 10,000 |
| Nov 12, 2025 | 1.80 | 1.97 | 1.74 | 1.82 | 1.82 | -0.55% | 22,500 |
| Nov 11, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 8,000 |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 500 |
| Nov 7, 2025 | 1.94 | 2.02 | 1.81 | 1.83 | 1.83 | -4.19% | 19,500 |
| Nov 6, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | 1,000 |
| Nov 5, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 3.78% | 10,500 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 500 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 1,500 |
| Oct 31, 2025 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 1.58% | 10,000 |
| Oct 30, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | - | 1,000 |
| Oct 29, 2025 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 0.53% | 8,000 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 2,000 |
| Oct 27, 2025 | 1.88 | 2.02 | 1.88 | 1.90 | 1.90 | 1.06% | 13,500 |
| Oct 24, 2025 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | -2.08% | 11,500 |
| Oct 23, 2025 | 1.91 | 2.00 | 1.91 | 1.92 | 1.92 | 3.23% | 12,500 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.11% | 3,000 |
| Oct 21, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 5.56% | 5,500 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 2,000 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -4.86% | 7,500 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 7,000 |
| Oct 15, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 1.62% | 1,500 |
| Oct 14, 2025 | 1.75 | 1.85 | 1.73 | 1.85 | 1.85 | 2.21% | 9,000 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 1,500 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 8, 2025 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 1.12% | 14,500 |
| Oct 7, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | -1.11% | 10,500 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,000 |
| Oct 2, 2025 | 1.81 | 1.82 | 1.73 | 1.79 | 1.79 | -4.79% | 14,000 |
| Oct 1, 2025 | 1.92 | 1.92 | 1.81 | 1.88 | 1.88 | -4.08% | 20,500 |
| Sep 30, 2025 | 2.06 | 2.20 | 1.94 | 1.96 | 1.96 | -3.92% | 63,000 |
| Sep 29, 2025 | 2.02 | 2.08 | 1.99 | 2.04 | 2.04 | 2.51% | 26,000 |