EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy · Delayed Price · Currency is EUR 3.000
-0.190 (-5.96%)
May 19, 2026, 5:29 PM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.16 | 3.23 | 3.00 | 3.00 | 3.00 | -5.96% | 27,838 |
| May 18, 2026 | 3.30 | 3.43 | 3.11 | 3.19 | 3.19 | -2.74% | 44,640 |
| May 15, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | -3.24% | 19,472 |
| May 14, 2026 | 3.43 | 3.45 | 3.39 | 3.39 | 3.39 | -2.87% | 6,620 |
| May 13, 2026 | 3.55 | 3.55 | 3.30 | 3.49 | 3.49 | -1.69% | 41,265 |
| May 12, 2026 | 3.74 | 3.74 | 3.47 | 3.55 | 3.55 | -5.08% | 11,096 |
| May 11, 2026 | 3.71 | 3.76 | 3.64 | 3.74 | 3.74 | 0.81% | 7,258 |
| May 8, 2026 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -3.13% | 4,386 |
| May 7, 2026 | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | 0.79% | 3,477 |
| May 6, 2026 | 3.85 | 3.88 | 3.78 | 3.80 | 3.80 | -2.56% | 4,876 |
| May 5, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 1,001 |
| May 4, 2026 | 3.88 | 3.90 | 3.80 | 3.90 | 3.90 | 2.36% | 7,089 |
| Apr 30, 2026 | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | -1.30% | 1,146 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 6,297 |
| Apr 28, 2026 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 2,050 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.58% | 1,606 |
| Apr 24, 2026 | 3.73 | 3.81 | 3.73 | 3.79 | 3.79 | -0.26% | 4,422 |
| Apr 23, 2026 | 3.73 | 3.83 | 3.72 | 3.80 | 3.80 | 0.26% | 4,555 |
| Apr 22, 2026 | 3.81 | 3.88 | 3.79 | 3.79 | 3.79 | -1.04% | 2,104 |
| Apr 21, 2026 | 3.80 | 3.86 | 3.80 | 3.83 | 3.83 | -1.03% | 1,233 |
| Apr 20, 2026 | 3.84 | 3.87 | 3.80 | 3.87 | 3.87 | -1.28% | 1,395 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 0.26% | 1,096 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.80 | 3.91 | 3.91 | -0.76% | 2,713 |
| Apr 15, 2026 | 3.87 | 3.94 | 3.79 | 3.94 | 3.94 | -0.25% | 6,171 |
| Apr 14, 2026 | 3.83 | 3.96 | 3.74 | 3.95 | 3.95 | 1.28% | 14,598 |
| Apr 13, 2026 | 3.90 | 3.96 | 3.80 | 3.90 | 3.90 | - | 8,983 |
| Apr 10, 2026 | 3.87 | 3.95 | 3.81 | 3.90 | 3.90 | -1.27% | 12,947 |
| Apr 9, 2026 | 4.11 | 4.11 | 3.85 | 3.95 | 3.95 | 2.60% | 4,106 |
| Apr 8, 2026 | 4.14 | 4.14 | 3.79 | 3.85 | 3.85 | 1.58% | 13,043 |
| Apr 7, 2026 | 3.80 | 4.01 | 3.75 | 3.79 | 3.79 | 0.53% | 15,860 |
| 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 |