Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.900
-0.090 (-4.52%)
At close: Sep 23, 2025
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 500 |
| Sep 25, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 3.13% | 2,000 |
| Sep 24, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 3,000 |
| Sep 23, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -4.52% | 1,000 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 19, 2025 | 1.93 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 12,000 |
| Sep 18, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | 2,000 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 500 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 15, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 0.52% | 2,500 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 4,500 |
| Sep 11, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 3.63% | 8,500 |
| Sep 10, 2025 | 2.14 | 2.22 | 1.93 | 1.93 | 1.93 | -8.96% | 45,500 |
| Sep 9, 2025 | 2.10 | 2.18 | 2.00 | 2.12 | 2.12 | 0.95% | 76,000 |
| Sep 8, 2025 | 1.98 | 2.10 | 1.98 | 2.10 | 2.10 | 8.25% | 19,500 |
| Sep 5, 2025 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 4,000 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.92 | 1.98 | 1.98 | 1.02% | 8,000 |
| Sep 3, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | 1.03% | 2,500 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 1,500 |
| Sep 1, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 4,500 |
| Aug 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 28, 2025 | 2.00 | 2.08 | 1.94 | 1.94 | 1.94 | -1.52% | 13,500 |
| Aug 27, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 3.14% | 4,000 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 21, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 2,000 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 500 |
| Aug 19, 2025 | 1.97 | 2.04 | 1.95 | 1.95 | 1.95 | - | 6,500 |
| Aug 18, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 4.84% | 5,500 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 6,500 |
| Aug 13, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 8,500 |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 1,000 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 6, 2025 | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | 1.67% | 4,500 |
| Aug 5, 2025 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | -3.74% | 8,500 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 1, 2025 | 1.95 | 2.00 | 1.85 | 1.87 | 1.87 | -3.61% | 16,500 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 500 |
| Jul 30, 2025 | 1.88 | 2.04 | 1.88 | 1.99 | 1.99 | 3.11% | 8,000 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 500 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 500 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 1,000 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 1,000 |
| Jul 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 2,000 |
| Jul 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -1.52% | 3,000 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 1,500 |
| Jul 18, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 4,000 |