EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 5.50
-0.06 (-1.09%)
Sep 17, 2025, 7:22 PM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | - | 1,765 |
| Sep 16, 2025 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | - | 2,954 |
| Sep 15, 2025 | 5.54 | 5.58 | 5.42 | 5.50 | 5.50 | - | 4,569 |
| Sep 12, 2025 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 8,248 |
| Sep 11, 2025 | 5.64 | 5.64 | 5.52 | 5.60 | 5.60 | - | 4,107 |
| Sep 10, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 1.45% | 4,003 |
| Sep 9, 2025 | 5.52 | 5.64 | 5.44 | 5.52 | 5.52 | -1.78% | 4,724 |
| Sep 8, 2025 | 5.56 | 5.64 | 5.54 | 5.62 | 5.62 | - | 2,177 |
| Sep 5, 2025 | 5.46 | 5.70 | 5.46 | 5.62 | 5.62 | 4.07% | 5,902 |
| Sep 4, 2025 | 5.42 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 7,304 |
| Sep 3, 2025 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | - | 3,823 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | -3.17% | 6,021 |
| Sep 1, 2025 | 5.62 | 5.70 | 5.56 | 5.68 | 5.68 | 1.07% | 3,705 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.42 | 5.62 | 5.62 | -1.40% | 7,741 |
| Aug 28, 2025 | 5.68 | 5.70 | 5.60 | 5.70 | 5.70 | 1.42% | 4,096 |
| Aug 27, 2025 | 5.66 | 5.70 | 5.58 | 5.62 | 5.62 | -1.06% | 2,854 |
| Aug 26, 2025 | 5.58 | 5.70 | 5.56 | 5.68 | 5.68 | - | 3,686 |
| Aug 25, 2025 | 5.62 | 5.68 | 5.60 | 5.68 | 5.68 | -0.35% | 4,908 |
| Aug 22, 2025 | 5.66 | 5.70 | 5.60 | 5.70 | 5.70 | -0.70% | 4,040 |
| Aug 21, 2025 | 5.60 | 5.76 | 5.56 | 5.74 | 5.74 | 0.70% | 6,980 |
| Aug 20, 2025 | 5.66 | 5.70 | 5.56 | 5.70 | 5.70 | -1.38% | 1,801 |
| Aug 19, 2025 | 5.56 | 5.80 | 5.56 | 5.78 | 5.78 | 3.21% | 2,586 |
| Aug 18, 2025 | 5.70 | 5.84 | 5.54 | 5.60 | 5.60 | -2.44% | 10,674 |
| Aug 14, 2025 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -1.03% | 2,902 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | -0.68% | 4,372 |
| Aug 12, 2025 | 5.78 | 5.90 | 5.76 | 5.84 | 5.84 | -0.68% | 3,855 |
| Aug 11, 2025 | 5.64 | 5.90 | 5.64 | 5.88 | 5.88 | 3.16% | 8,965 |
| Aug 8, 2025 | 5.74 | 5.82 | 5.70 | 5.70 | 5.70 | -2.73% | 4,686 |
| Aug 7, 2025 | 5.76 | 5.88 | 5.74 | 5.86 | 5.86 | 2.45% | 6,513 |
| Aug 6, 2025 | 5.68 | 5.82 | 5.68 | 5.72 | 5.72 | 2.14% | 9,957 |
| Aug 5, 2025 | 5.50 | 5.62 | 5.44 | 5.60 | 5.60 | 1.08% | 8,872 |
| Aug 4, 2025 | 5.50 | 5.68 | 5.50 | 5.54 | 5.54 | -1.07% | 921 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | 0.36% | 2,463 |
| Jul 31, 2025 | 5.64 | 5.74 | 5.58 | 5.58 | 5.58 | -2.79% | 4,666 |
| Jul 30, 2025 | 5.70 | 5.78 | 5.58 | 5.74 | 5.74 | 2.50% | 9,636 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -2.44% | 5,720 |
| Jul 28, 2025 | 5.76 | 5.76 | 5.58 | 5.74 | 5.74 | 1.41% | 2,353 |
| Jul 25, 2025 | 5.76 | 5.82 | 5.66 | 5.66 | 5.66 | -1.74% | 1,397 |
| Jul 24, 2025 | 5.64 | 5.82 | 5.64 | 5.76 | 5.76 | - | 5,294 |
| Jul 23, 2025 | 5.78 | 5.90 | 5.66 | 5.76 | 5.76 | 0.70% | 7,629 |
| Jul 22, 2025 | 5.60 | 5.78 | 5.60 | 5.72 | 5.72 | 0.70% | 5,429 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.56 | 5.68 | 5.68 | - | 2,586 |
| Jul 18, 2025 | 5.64 | 5.70 | 5.54 | 5.68 | 5.68 | -1.05% | 2,071 |
| Jul 17, 2025 | 5.70 | 5.74 | 5.64 | 5.74 | 5.74 | 0.70% | 2,175 |
| Jul 16, 2025 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | - | 4,715 |
| Jul 15, 2025 | 5.72 | 5.72 | 5.58 | 5.70 | 5.70 | 0.35% | 5,047 |
| Jul 14, 2025 | 5.48 | 5.68 | 5.48 | 5.68 | 5.68 | 1.43% | 6,013 |
| Jul 11, 2025 | 5.64 | 5.64 | 5.52 | 5.60 | 5.60 | -1.75% | 4,131 |
| Jul 10, 2025 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | 0.35% | 3,092 |
| Jul 9, 2025 | 5.56 | 5.68 | 5.54 | 5.68 | 5.68 | - | 3,647 |