EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 4.270
+0.070 (1.67%)
At close: Mar 13, 2026
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |