Skip to main content
logo
EEMS Italia SpA (BIT:EEMS)
Italy flag Italy · Delayed Price · Currency is EUR
0.1800
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.180.180.170.17--3.61%48,009
Aug 12, 20250.180.180.180.18--46,459
Aug 11, 20250.180.180.180.18-2.86%23,684
Aug 8, 20250.170.180.170.18-1.16%24,381
Aug 7, 20250.170.170.170.17-0.29%3,890
Aug 6, 20250.170.180.170.17-0.29%69,752
Aug 5, 20250.170.170.170.17--8,900
Aug 4, 20250.180.180.170.17--1.71%12,770
Aug 1, 20250.180.180.170.18--4.37%70,808
Jul 31, 20250.180.180.180.18-2.23%25,018
Jul 30, 20250.180.180.180.18-1.42%22,446
Jul 29, 20250.180.180.180.18-0.28%3,728
Jul 28, 20250.170.180.170.18-2.03%63,998
Jul 25, 20250.170.170.170.17--0.86%31,123
Jul 24, 20250.180.180.170.17--2.79%79,970
Jul 23, 20250.180.180.180.18--0.56%128,609
Jul 22, 20250.180.180.180.18--1.64%79,575
Jul 21, 20250.180.190.180.18--3.68%149,703
Jul 18, 20250.190.190.180.19-0.80%68,996
Jul 17, 20250.190.190.190.19--0.79%51,541
Jul 16, 20250.190.190.190.19-0.26%44,591
Jul 15, 20250.190.200.180.19-2.43%151,728
Jul 14, 20250.190.190.180.19--1.07%36,439
Jul 11, 20250.190.190.190.19--0.27%47,392
Jul 10, 20250.190.190.190.19-0.27%48,074
Jul 9, 20250.190.190.190.19--4.10%159,838
Jul 8, 20250.200.200.190.20-0.78%25,748
Jul 7, 20250.190.200.190.19-0.52%8,948
Jul 4, 20250.200.200.190.19-0.79%17,555
Jul 3, 20250.190.200.190.19-3.24%121,382
Jul 2, 20250.190.190.190.19--4.15%118,057
Jul 1, 20250.190.190.190.19--1.03%12,110
Jun 30, 20250.190.200.190.20-0.26%28,407
Jun 27, 20250.200.200.190.19--2.26%57,917
Jun 26, 20250.210.210.200.20--2.45%102,834
Jun 25, 20250.200.210.200.20-3.03%213,612
Jun 24, 20250.190.210.190.20-7.61%346,026
Jun 23, 20250.190.190.180.18--3.41%243,034
Jun 20, 20250.190.200.190.19--3.54%291,140
Jun 19, 20250.210.210.200.20--4.13%223,224
Jun 18, 20250.210.210.200.21--1.90%313,857
Jun 17, 20250.210.220.200.21--213,283
Jun 16, 20250.210.220.210.21--3.67%226,975
Jun 13, 20250.210.220.200.22-0.93%501,470
Jun 12, 20250.230.230.210.22--6.09%607,019
Jun 11, 20250.240.240.230.23--2.54%500,743
Jun 10, 20250.250.260.220.24-0.85%2,573,530
Jun 9, 20250.190.230.190.23-22.83%1,488,006
Jun 6, 20250.200.200.190.19-2.42%227,663
Jun 5, 20250.170.200.170.19-6.29%1,157,727