EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 5.78
-0.06 (-1.03%)
Aug 13, 2025, 12:50 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.64 | 5.72 | 5.40 | 5.68 | 5.68 | -2.07% | 24,090 |
| Jul 7, 2025 | 5.70 | 5.80 | 5.64 | 5.80 | 5.80 | 1.75% | 2,410 |
| Jul 4, 2025 | 5.70 | 5.78 | 5.56 | 5.70 | 5.70 | -0.35% | 5,765 |
| Jul 3, 2025 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | - | 600 |
| Jul 2, 2025 | 5.70 | 5.88 | 5.70 | 5.72 | 5.72 | - | 2,061 |
| Jul 1, 2025 | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | - | 2,361 |
| Jun 30, 2025 | 5.72 | 5.94 | 5.62 | 5.72 | 5.72 | -1.72% | 4,409 |
| Jun 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.02% | 1,808 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.84 | 5.94 | 5.94 | - | 2,022 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.82 | 5.94 | 5.94 | - | 2,522 |
| Jun 24, 2025 | 5.88 | 6.00 | 5.76 | 5.94 | 5.94 | 1.37% | 3,705 |
| Jun 23, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 4.64% | 1,583 |
| Jun 20, 2025 | 5.80 | 5.82 | 5.60 | 5.60 | 5.60 | -3.45% | 5,270 |
| Jun 19, 2025 | 5.74 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 410 |
| Jun 18, 2025 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -2.06% | 4,361 |
| Jun 17, 2025 | 5.80 | 5.84 | 5.76 | 5.82 | 5.82 | -0.68% | 1,842 |
| Jun 16, 2025 | 5.74 | 5.86 | 5.72 | 5.86 | 5.86 | 1.03% | 917 |
| Jun 13, 2025 | 5.84 | 5.84 | 5.66 | 5.80 | 5.80 | 1.05% | 6,437 |
| Jun 12, 2025 | 5.82 | 5.86 | 5.74 | 5.74 | 5.74 | -2.05% | 4,622 |
| Jun 11, 2025 | 5.88 | 5.92 | 5.80 | 5.86 | 5.86 | -1.01% | 12,151 |
| Jun 10, 2025 | 5.88 | 5.92 | 5.80 | 5.92 | 5.92 | 2.07% | 1,795 |
| Jun 9, 2025 | 5.86 | 5.86 | 5.66 | 5.80 | 5.80 | 0.69% | 2,806 |
| Jun 6, 2025 | 5.74 | 5.84 | 5.72 | 5.76 | 5.76 | 0.70% | 3,080 |
| Jun 5, 2025 | 5.78 | 5.86 | 5.72 | 5.72 | 5.72 | -1.04% | 1,206 |
| Jun 4, 2025 | 6.00 | 6.00 | 5.70 | 5.78 | 5.78 | -2.03% | 8,531 |
| Jun 3, 2025 | 5.82 | 5.96 | 5.80 | 5.90 | 5.90 | 0.68% | 1,359 |