Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.310
+0.040 (3.15%)
At close: Apr 17, 2026
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 6,000 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 14, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 2,000 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 11,000 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 4,000 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 5,000 |
| Apr 8, 2026 | 1.16 | 1.28 | 1.16 | 1.24 | 1.24 | 7.83% | 6,500 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 2,000 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -3.28% | 3,000 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 12,000 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.24 | 1.24 | 1.24 | -6.77% | 39,000 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 8,000 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 23, 2026 | 1.39 | 1.42 | 1.31 | 1.34 | 1.34 | 2.29% | 11,500 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -4.38% | 7,500 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 500 |
| Mar 18, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 6.06% | 1,000 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 4,500 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 5,000 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 500 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 2, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -3.55% | 5,500 |
| Feb 27, 2026 | 1.52 | 1.54 | 1.41 | 1.41 | 1.41 | -3.42% | 10,500 |
| Feb 26, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 5.80% | 1,000 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,500 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 23, 2026 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 3,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,500 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 18, 2026 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | - | 10,000 |
| Feb 17, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 6,000 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 2,500 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 1,500 |
| Feb 12, 2026 | 1.41 | 1.46 | 1.36 | 1.38 | 1.38 | -4.83% | 19,000 |
| 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 |