EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 1.485
-0.020 (-1.33%)
Nov 2, 2026, 5:29 PM CET
EdiliziAcrobatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.33% | 3,140 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.75% | 10,409 |
| Oct 29, 2026 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -1.86% | 3,458 |
| Oct 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 27, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 6,762 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.90% | 15,034 |
| Oct 23, 2026 | 1.62 | 1.78 | 1.62 | 1.67 | 1.67 | 2.78% | 11,289 |
| Oct 22, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -5.26% | 9,259 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.12% | 5,095 |
| Oct 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 19, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.94% | 4,200 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 250 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 1,465 |
| Oct 14, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 0.28% | 1,437 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | 200 |
| Oct 12, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | - | 7,980 |
| Oct 9, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.27% | 1,291 |
| Oct 8, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.88% | 1,515 |
| Oct 7, 2026 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 1,527 |
| Oct 6, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 1.38% | 4,611 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | 1,130 |
| Oct 2, 2026 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | -1.07% | 2,569 |
| Oct 1, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | -0.53% | 4,309 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.84 | 1.88 | 1.88 | -5.29% | 23,626 |
| Sep 29, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.75% | 1,710 |
| Sep 28, 2026 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | - | 9,966 |
| Sep 25, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | 0.76% | 8,872 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 2.58% | 4,200 |
| Sep 23, 2026 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | -0.26% | 5,355 |
| Sep 22, 2026 | 1.90 | 2.03 | 1.90 | 1.94 | 1.94 | 1.57% | 13,005 |
| Sep 21, 2026 | 1.88 | 1.99 | 1.88 | 1.91 | 1.91 | -0.52% | 18,524 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -2.78% | 9,015 |
| Sep 17, 2026 | 1.87 | 1.99 | 1.84 | 1.98 | 1.98 | 3.40% | 9,850 |
| Sep 16, 2026 | 1.73 | 1.91 | 1.73 | 1.91 | 1.91 | 8.52% | 20,263 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -2.49% | 9,346 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.80 | 1.81 | 1.81 | -3.48% | 10,356 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -4.10% | 14,115 |
| Sep 10, 2026 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -6.25% | 40,441 |
| Sep 9, 2026 | 2.28 | 2.33 | 2.05 | 2.08 | 2.08 | -10.73% | 29,309 |
| Sep 8, 2026 | 2.32 | 2.50 | 2.27 | 2.33 | 2.33 | 0.43% | 44,450 |
| Sep 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -23.93% | 8,298 |
| Sep 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |