Emma Villas S.p.A. (BIT:EAV)
Italy · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
At close: May 13, 2026
Emma Villas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | - | -2.68% | 6,500 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | - | -1.75% | 1,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | - | - | 3,500 |
| May 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | - | 1.79% | 4,500 |
| May 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | - | 1.82% | 3,500 |
| May 8, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | - | 1.85% | 3,500 |
| May 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | - | -3.57% | 5,500 |
| May 6, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | - | -1.75% | 8,000 |
| May 5, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | - | -5.79% | 15,500 |
| May 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Apr 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | - | -6.92% | 29,500 |
| Apr 28, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | - | 8.33% | 6,500 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | - | -0.83% | 22,500 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | - | -2.42% | 2,500 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | - | -3.13% | 9,500 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | -1.54% | 500 |
| Apr 21, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | - | 1.56% | 187,500 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | - | -2.29% | 6,500 |
| Apr 17, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | - | 3.15% | 6,000 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | - |
| Apr 14, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | - | 0.79% | 2,000 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | - | 0.80% | 11,000 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2.46% | 4,000 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 5,000 |
| Apr 8, 2026 | 1.16 | 1.28 | 1.16 | 1.24 | - | 7.83% | 6,500 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | - | -2.54% | 2,000 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | - | -3.28% | 3,000 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | - | -1.61% | 12,000 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.24 | 1.24 | - | -6.77% | 39,000 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | - | -0.75% | 8,000 |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Mar 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Mar 23, 2026 | 1.39 | 1.42 | 1.31 | 1.34 | - | 2.29% | 11,500 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | - | -4.38% | 7,500 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | - | -2.14% | 500 |
| Mar 18, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | - | 6.06% | 1,000 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | - | - | 4,500 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | - | -0.75% | 5,000 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | - | -2.21% | 500 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Mar 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |