Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.130
+0.020 (1.80%)
At close: Jul 24, 2026
Emma Villas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 2,500 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 4,500 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -5.08% | 10,000 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 500 |
| Jul 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 4,000 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,000 |
| Jul 10, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 5,000 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 500 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 500 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 14,000 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 7,000 |
| Jul 1, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 3,500 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 500 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2,000 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | -9.59% | 26,500 |
| Jun 25, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 5.04% | 7,000 |
| Jun 24, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 3,000 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 4,500 |
| Jun 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,500 |
| Jun 18, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 3,500 |
| Jun 17, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | - | 7,000 |
| Jun 16, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 11,500 |
| Jun 15, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.26% | 6,000 |
| Jun 12, 2026 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 8.46% | 30,000 |
| Jun 11, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 11,000 |
| Jun 10, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 17,500 |
| Jun 9, 2026 | 1.20 | 1.39 | 1.20 | 1.39 | 1.39 | 17.80% | 49,500 |
| Jun 8, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 3.51% | 6,500 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 3,000 |
| Jun 4, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.70% | 5,000 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -8.47% | 10,500 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 2,500 |
| May 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 2,000 |
| May 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 25, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 3,500 |
| May 22, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 8,000 |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 500 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 500 |