EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 5.20
-0.08 (-1.52%)
At close: Jan 30, 2026
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.20 | 5.30 | 5.06 | 5.20 | 5.20 | -1.52% | 10,950 |
| Jan 29, 2026 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 1.54% | 23,301 |
| Jan 28, 2026 | 5.02 | 5.28 | 4.95 | 5.20 | 5.20 | 5.69% | 37,282 |
| Jan 27, 2026 | 4.50 | 4.94 | 4.50 | 4.92 | 4.92 | 9.33% | 12,723 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 3,836 |
| Jan 23, 2026 | 4.59 | 4.66 | 4.53 | 4.56 | 4.56 | -1.30% | 2,577 |
| Jan 22, 2026 | 4.60 | 4.74 | 4.60 | 4.62 | 4.62 | 0.43% | 2,259 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.59 | 4.60 | 4.60 | -4.17% | 6,542 |
| Jan 20, 2026 | 4.83 | 4.83 | 4.68 | 4.80 | 4.80 | 0.42% | 2,920 |
| Jan 19, 2026 | 4.99 | 4.99 | 4.72 | 4.78 | 4.78 | -4.02% | 11,940 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.91 | 4.98 | 4.98 | - | 2,314 |
| Jan 15, 2026 | 4.89 | 4.98 | 4.86 | 4.98 | 4.98 | 0.20% | 3,478 |
| Jan 14, 2026 | 4.91 | 4.97 | 4.85 | 4.97 | 4.97 | -0.60% | 5,860 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 15,064 |
| Jan 12, 2026 | 4.69 | 4.98 | 4.69 | 4.98 | 4.98 | 4.84% | 23,550 |
| Jan 9, 2026 | 4.59 | 4.79 | 4.51 | 4.75 | 4.75 | 4.63% | 8,784 |
| Jan 8, 2026 | 4.37 | 4.54 | 4.37 | 4.54 | 4.54 | 3.89% | 5,563 |
| Jan 7, 2026 | 4.46 | 4.50 | 4.36 | 4.37 | 4.37 | -0.23% | 10,488 |
| Jan 6, 2026 | 4.49 | 4.58 | 4.38 | 4.38 | 4.38 | -2.45% | 5,950 |
| Jan 5, 2026 | 4.54 | 4.54 | 4.33 | 4.49 | 4.49 | 0.90% | 9,521 |
| Jan 2, 2026 | 4.32 | 4.52 | 4.32 | 4.45 | 4.45 | 0.91% | 4,490 |
| Dec 30, 2025 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -1.34% | 5,435 |
| Dec 29, 2025 | 4.34 | 4.50 | 4.34 | 4.47 | 4.47 | 3.00% | 11,252 |
| Dec 23, 2025 | 4.15 | 4.34 | 4.07 | 4.34 | 4.34 | 4.58% | 8,341 |
| Dec 22, 2025 | 4.19 | 4.20 | 3.93 | 4.15 | 4.15 | 0.73% | 8,791 |
| Dec 19, 2025 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | 0.24% | 2,573 |
| Dec 18, 2025 | 4.21 | 4.21 | 4.06 | 4.11 | 4.11 | -3.07% | 23,107 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -3.64% | 10,574 |
| Dec 16, 2025 | 4.37 | 4.41 | 4.26 | 4.40 | 4.40 | -1.12% | 11,361 |
| Dec 15, 2025 | 4.41 | 4.45 | 4.36 | 4.45 | 4.45 | 0.91% | 6,081 |
| Dec 12, 2025 | 4.44 | 4.46 | 4.40 | 4.41 | 4.41 | -0.90% | 10,762 |
| Dec 11, 2025 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | -0.67% | 3,875 |
| Dec 10, 2025 | 4.44 | 4.49 | 4.43 | 4.48 | 4.48 | -0.44% | 2,182 |
| Dec 9, 2025 | 4.46 | 4.54 | 4.45 | 4.50 | 4.50 | -1.10% | 6,356 |
| Dec 8, 2025 | 4.59 | 4.59 | 4.49 | 4.55 | 4.55 | -0.22% | 2,634 |
| Dec 5, 2025 | 4.56 | 4.58 | 4.49 | 4.56 | 4.56 | -0.65% | 5,800 |
| Dec 4, 2025 | 4.56 | 4.59 | 4.53 | 4.59 | 4.59 | 1.10% | 2,502 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.54 | 4.54 | 4.54 | -0.87% | 4,455 |
| Dec 2, 2025 | 4.74 | 4.79 | 4.53 | 4.58 | 4.58 | -2.35% | 15,782 |
| Dec 1, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 2,447 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.65 | 4.75 | 4.75 | -1.45% | 8,865 |
| Nov 27, 2025 | 4.72 | 5.00 | 4.72 | 4.82 | 4.82 | 0.84% | 13,746 |
| Nov 26, 2025 | 4.81 | 4.86 | 4.71 | 4.78 | 4.78 | 1.27% | 1,435 |
| Nov 25, 2025 | 4.60 | 4.73 | 4.60 | 4.72 | 4.72 | 1.51% | 530 |
| Nov 24, 2025 | 4.61 | 4.69 | 4.61 | 4.65 | 4.65 | -1.27% | 824 |
| Nov 21, 2025 | 4.69 | 4.74 | 4.61 | 4.71 | 4.71 | -1.87% | 5,290 |
| Nov 20, 2025 | 4.71 | 4.81 | 4.69 | 4.80 | 4.80 | 0.21% | 2,441 |
| Nov 19, 2025 | 4.79 | 4.79 | 4.58 | 4.79 | 4.79 | 1.91% | 2,744 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -1.05% | 3,428 |
| Nov 17, 2025 | 4.76 | 4.85 | 4.75 | 4.75 | 4.75 | 1.71% | 2,022 |