EHI! S.p.A. (BIT:EHI)
Italy · Delayed Price · Currency is EUR 9.90
-0.05 (-0.50%)
At close: Nov 6, 2026
EHI! S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | -0.50% | 91,700 |
| Nov 5, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1.53% | 1,300 |
| Nov 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 3, 2026 | 9.80 | 9.95 | 9.60 | 9.80 | 9.80 | -2.00% | 2,800 |
| Nov 2, 2026 | 9.60 | 10.00 | 9.50 | 10.00 | 10.00 | 4.17% | 7,900 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Oct 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,700 |
| Oct 26, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | 11,700 |
| Oct 23, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -2.58% | 200 |
| Oct 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,200 |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 200 |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 5, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 2.11% | 2,000 |
| Oct 2, 2026 | 9.65 | 9.85 | 9.50 | 9.50 | 9.50 | -3.55% | 2,900 |
| Oct 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 1,400 |
| Sep 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 200 |
| Sep 24, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | 20,800 |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | 400 |
| Sep 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 100 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 20,000 |
| Sep 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | 1,000 |
| Sep 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,000 |
| Sep 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 100 |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 11, 2026 | 9.73 | 9.95 | 9.73 | 9.95 | 9.95 | - | 200 |
| Sep 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 14,700 |
| Sep 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 8,000 |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | 200 |
| Sep 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Sep 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Aug 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |