Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.930
+0.030 (1.58%)
At close: Oct 31, 2025
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |