EEMS Italia SpA (BIT:EEMS)
Italy · Delayed Price · Currency is EUR 0.1635
+0.0035 (2.19%)
Last updated: Nov 3, 2025, 1:10 PM CET
EEMS Italia SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 2.19% | 1,951 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 25,864 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 44,420 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 15,235 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | 51,201 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 7,001 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 17,129 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 88,547 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.53% | 87,633 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 3,636 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.52% | 1,414 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 49,125 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,963 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 39,164 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | 65,562 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 33,685 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 22,601 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 55,252 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 98,443 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 32,568 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.49% | 69,718 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 54,409 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 5,242 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 84,445 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 171,455 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.46% | 65,100 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.88% | 15,037 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 4,200 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.86% | 36,202 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.05% | 86,453 |
| Sep 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 107,699 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.45% | 378,707 |
| Sep 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.09% | 272,011 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | 129,677 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 73,248 |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.52% | 168,530 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 136,999 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.88% | 199,155 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 32,541 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.02% | 100,750 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 101,079 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | 28,067 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | 10,008 |
| Sep 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | 47,471 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.43% | 33,151 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 20,557 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.54% | 29,931 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 105,327 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.13% | 9,000 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.02% | 57,430 |