EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 3.770
-0.030 (-0.79%)
Apr 2, 2026, 5:35 PM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.74 | 3.94 | 3.73 | 3.77 | 3.77 | -0.79% | 5,333 |
| Apr 1, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -2.56% | 11,750 |
| Mar 31, 2026 | 3.99 | 4.06 | 3.87 | 3.90 | 3.90 | -0.26% | 2,188 |
| Mar 30, 2026 | 4.00 | 4.13 | 3.81 | 3.91 | 3.91 | -3.93% | 9,915 |
| Mar 27, 2026 | 4.13 | 4.13 | 3.96 | 4.07 | 4.07 | -1.45% | 10,250 |
| Mar 26, 2026 | 4.10 | 4.17 | 4.00 | 4.13 | 4.13 | -1.43% | 10,723 |
| Mar 25, 2026 | 4.30 | 4.30 | 4.15 | 4.19 | 4.19 | -1.41% | 5,530 |
| Mar 24, 2026 | 4.25 | 4.25 | 4.18 | 4.25 | 4.25 | - | 1,445 |
| Mar 23, 2026 | 4.12 | 4.27 | 4.11 | 4.25 | 4.25 | 1.43% | 1,975 |
| Mar 20, 2026 | 4.27 | 4.28 | 4.19 | 4.19 | 4.19 | - | 1,108 |
| Mar 19, 2026 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -0.71% | 232 |
| Mar 18, 2026 | 4.28 | 4.30 | 4.15 | 4.22 | 4.22 | - | 1,943 |
| Mar 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | 300 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -0.47% | 86 |
| Mar 13, 2026 | 4.13 | 4.35 | 4.11 | 4.27 | 4.27 | 1.67% | 3,250 |
| Mar 12, 2026 | 4.04 | 4.37 | 4.04 | 4.20 | 4.20 | -2.55% | 5,824 |
| Mar 11, 2026 | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | -2.05% | 522 |
| Mar 10, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 2.56% | 4,507 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | -2.05% | 1,473 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | 0.46% | 827 |
| Mar 5, 2026 | 4.45 | 4.45 | 4.36 | 4.36 | 4.36 | -2.02% | 2,215 |
| Mar 4, 2026 | 4.24 | 4.45 | 4.24 | 4.45 | 4.45 | 1.60% | 6,727 |
| Mar 3, 2026 | 4.70 | 4.70 | 4.25 | 4.38 | 4.38 | -6.61% | 26,541 |
| Mar 2, 2026 | 4.89 | 4.89 | 4.60 | 4.69 | 4.69 | -5.82% | 15,702 |
| Feb 27, 2026 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.20% | 1,257 |
| Feb 26, 2026 | 4.91 | 4.99 | 4.89 | 4.97 | 4.97 | -0.20% | 1,891 |
| Feb 25, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.20% | 550 |
| Feb 24, 2026 | 4.91 | 4.99 | 4.90 | 4.99 | 4.99 | - | 860 |
| Feb 23, 2026 | 4.90 | 5.08 | 4.90 | 4.99 | 4.99 | -0.20% | 2,574 |
| Feb 20, 2026 | 4.93 | 5.18 | 4.91 | 5.00 | 5.00 | 0.81% | 4,339 |
| Feb 19, 2026 | 5.16 | 5.16 | 4.96 | 4.96 | 4.96 | -3.88% | 5,561 |
| Feb 18, 2026 | 5.26 | 5.26 | 4.93 | 5.16 | 5.16 | -1.15% | 7,850 |
| Feb 17, 2026 | 5.14 | 5.22 | 5.12 | 5.22 | 5.22 | - | 4,471 |
| Feb 16, 2026 | 5.22 | 5.22 | 5.12 | 5.22 | 5.22 | 1.16% | 4,150 |
| Feb 13, 2026 | 5.18 | 5.20 | 5.10 | 5.16 | 5.16 | -0.39% | 3,426 |
| Feb 12, 2026 | 5.10 | 5.20 | 4.96 | 5.18 | 5.18 | 3.60% | 6,460 |
| Feb 11, 2026 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | 0.20% | 11,883 |
| Feb 10, 2026 | 5.00 | 5.02 | 4.88 | 4.99 | 4.99 | 0.60% | 14,865 |
| Feb 9, 2026 | 4.73 | 5.04 | 4.70 | 4.96 | 4.96 | 2.90% | 9,906 |
| Feb 6, 2026 | 4.97 | 4.97 | 4.75 | 4.82 | 4.82 | -2.03% | 3,624 |
| Feb 5, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -3.15% | 3,157 |
| Feb 4, 2026 | 5.00 | 5.16 | 4.92 | 5.08 | 5.08 | - | 6,771 |
| Feb 3, 2026 | 5.12 | 5.18 | 5.08 | 5.08 | 5.08 | -1.93% | 2,064 |
| Feb 2, 2026 | 5.10 | 5.22 | 4.86 | 5.18 | 5.18 | -0.38% | 7,975 |
| 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 |