Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.390
-0.010 (-0.71%)
At close: Sep 4, 2026
Emma Villas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 10,500 |
| Sep 3, 2026 | 1.54 | 1.59 | 1.40 | 1.40 | 1.40 | -8.50% | 36,000 |
| Sep 2, 2026 | 1.51 | 1.63 | 1.49 | 1.53 | 1.53 | 2.00% | 109,500 |
| Sep 1, 2026 | 1.46 | 1.60 | 1.42 | 1.50 | 1.50 | - | 87,500 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 6,500 |
| Aug 28, 2026 | 1.44 | 1.50 | 1.30 | 1.50 | 1.50 | 4.90% | 52,500 |
| Aug 27, 2026 | 1.30 | 1.43 | 1.26 | 1.43 | 1.43 | 6.72% | 16,500 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -1.47% | 4,500 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 4,500 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.67% | 5,000 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -3.85% | 6,000 |
| Aug 20, 2026 | 1.53 | 1.62 | 1.53 | 1.56 | 1.56 | 4.00% | 27,500 |
| Aug 19, 2026 | 1.41 | 1.50 | 1.35 | 1.50 | 1.50 | 4.17% | 12,500 |
| Aug 18, 2026 | 1.37 | 1.50 | 1.37 | 1.44 | 1.44 | 6.67% | 16,500 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 2,000 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 2,000 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 2,000 |
| Aug 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 2,000 |
| Jul 31, 2026 | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | 1.43% | 15,500 |
| Jul 30, 2026 | 1.22 | 1.40 | 1.22 | 1.40 | 1.40 | 3.70% | 25,000 |
| Jul 29, 2026 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 9,000 |
| Jul 28, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 15,000 |
| Jul 27, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 9.73% | 13,000 |
| 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 |