Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.410
+0.110 (8.46%)
At close: Jun 12, 2026
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.32 | 1.45 | 1.32 | 1.40 | - | 7.69% | 175,500 |
| 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 |
| May 15, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 6,500 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 3,500 |
| May 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 4,500 |
| May 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 3,500 |
| May 8, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,500 |
| May 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 5,500 |
| May 6, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 8,000 |
| May 5, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -5.79% | 15,500 |
| May 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -6.92% | 29,500 |
| Apr 28, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 8.33% | 6,500 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -0.83% | 22,500 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 2,500 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.13% | 9,500 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 500 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 1.56% | 187,500 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 6,500 |
| 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 |