Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.450
-0.040 (-2.68%)
At close: Feb 11, 2026
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 500 |
| Feb 10, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -5.70% | 9,000 |
| Feb 9, 2026 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 7,500 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 5, 2026 | 1.54 | 1.54 | 1.42 | 1.52 | 1.52 | -4.40% | 10,000 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 500 |
| Feb 2, 2026 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | -1.24% | 13,500 |
| Jan 30, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 1,000 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 500 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 10,500 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 2,000 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,000 |
| Jan 23, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 3.66% | 11,000 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 21, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 3.80% | 10,000 |
| Jan 20, 2026 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 11,000 |
| Jan 19, 2026 | 1.57 | 1.63 | 1.54 | 1.63 | 1.63 | 1.87% | 7,000 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1,000 |
| Jan 15, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 4,000 |
| Jan 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 12, 2026 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -3.59% | 21,000 |
| Jan 9, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 5.70% | 7,500 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 1,500 |
| Jan 6, 2026 | 1.61 | 1.71 | 1.61 | 1.61 | 1.61 | 1.90% | 17,000 |
| Jan 5, 2026 | 1.49 | 1.58 | 1.44 | 1.58 | 1.58 | 3.95% | 10,000 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 29, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 2,000 |
| Dec 23, 2025 | 1.59 | 1.63 | 1.50 | 1.50 | 1.50 | -3.85% | 16,500 |
| Dec 22, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 1.96% | 8,500 |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 18, 2025 | 1.56 | 1.63 | 1.52 | 1.53 | 1.53 | -1.92% | 22,000 |
| Dec 17, 2025 | 1.47 | 1.60 | 1.47 | 1.56 | 1.56 | 4.00% | 10,500 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 9,500 |
| Dec 15, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 10,500 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -4.43% | 8,500 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | -3.66% | 6,000 |
| Dec 10, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 7,000 |
| Dec 9, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 8,000 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -3.64% | 8,500 |
| 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 | - | - |