Italian Exhibition Group S.p.A. (BIT:IEG)
Italy · Delayed Price · Currency is EUR 8.30
+0.10 (1.22%)
Last updated: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1.22% | - |
| Aug 6, 2025 | 8.48 | 8.48 | 8.06 | 8.20 | - | -1.44% | 4,346 |
| Aug 5, 2025 | 8.48 | 8.48 | 8.22 | 8.32 | - | -2.35% | 5,546 |
| Aug 4, 2025 | 8.50 | 8.56 | 8.30 | 8.52 | - | 4.41% | 5,118 |
| Aug 1, 2025 | 8.22 | 8.34 | 8.16 | 8.16 | - | -1.92% | 2,453 |
| Jul 31, 2025 | 8.56 | 8.56 | 8.32 | 8.32 | - | -2.80% | 3,921 |
| Jul 30, 2025 | 8.40 | 8.56 | 8.40 | 8.56 | - | 0.47% | 1,218 |
| Jul 29, 2025 | 8.50 | 8.90 | 8.50 | 8.52 | - | 1.19% | 5,397 |
| Jul 28, 2025 | 8.50 | 8.54 | 8.42 | 8.42 | - | - | 4,300 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.32 | 8.42 | - | -0.71% | 4,726 |
| Jul 24, 2025 | 8.68 | 8.68 | 8.44 | 8.48 | - | 1.19% | 3,404 |
| Jul 23, 2025 | 8.48 | 8.64 | 8.38 | 8.38 | - | -0.71% | 6,211 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | - | -0.47% | 500 |
| Jul 21, 2025 | 8.80 | 8.94 | 8.46 | 8.48 | - | -1.17% | 9,058 |
| Jul 18, 2025 | 8.60 | 8.72 | 8.54 | 8.58 | - | 1.90% | 2,400 |
| Jul 17, 2025 | 8.70 | 8.76 | 8.42 | 8.42 | - | -3.00% | 2,544 |
| Jul 16, 2025 | 8.70 | 8.78 | 8.64 | 8.68 | - | -0.46% | 2,744 |
| Jul 15, 2025 | 8.96 | 9.02 | 8.52 | 8.72 | - | -1.80% | 7,272 |
| Jul 14, 2025 | 8.30 | 8.90 | 8.30 | 8.88 | - | 0.45% | 6,399 |
| Jul 11, 2025 | 8.66 | 8.84 | 8.64 | 8.84 | - | 2.55% | 4,427 |
| Jul 10, 2025 | 8.26 | 8.62 | 8.26 | 8.62 | - | 1.89% | 3,659 |
| Jul 9, 2025 | 8.38 | 8.46 | 8.02 | 8.46 | - | -0.70% | 15,583 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.42 | 8.52 | - | -1.16% | 2,663 |
| Jul 7, 2025 | 8.52 | 8.88 | 8.42 | 8.62 | - | -0.46% | 13,582 |
| Jul 4, 2025 | 8.34 | 8.96 | 8.24 | 8.66 | - | 4.34% | 9,185 |
| Jul 3, 2025 | 8.76 | 8.80 | 8.20 | 8.30 | - | -4.82% | 17,221 |
| Jul 2, 2025 | 9.12 | 9.12 | 8.22 | 8.72 | - | -4.39% | 12,665 |
| Jul 1, 2025 | 9.18 | 9.20 | 9.12 | 9.12 | - | -0.65% | 2,611 |
| Jun 30, 2025 | 9.18 | 9.26 | 9.02 | 9.18 | - | 1.10% | 5,981 |
| Jun 27, 2025 | 9.28 | 9.28 | 9.08 | 9.08 | - | -2.16% | 3,927 |
| Jun 26, 2025 | 9.18 | 9.30 | 9.18 | 9.28 | - | 1.09% | 2,325 |
| Jun 25, 2025 | 9.10 | 9.18 | 9.10 | 9.18 | - | 1.77% | 759 |
| Jun 24, 2025 | 9.08 | 9.30 | 9.02 | 9.02 | - | -3.01% | 8,278 |
| Jun 23, 2025 | 9.20 | 9.30 | 9.06 | 9.30 | - | -0.21% | 3,793 |
| Jun 20, 2025 | 9.16 | 9.56 | 9.16 | 9.32 | - | 0.43% | 5,805 |
| Jun 19, 2025 | 9.30 | 9.66 | 9.20 | 9.28 | - | 0.87% | 2,421 |
| Jun 18, 2025 | 9.30 | 9.30 | 9.18 | 9.20 | - | - | 1,977 |
| Jun 17, 2025 | 9.16 | 9.38 | 9.16 | 9.20 | - | 1.55% | 6,839 |
| Jun 16, 2025 | 9.20 | 9.20 | 9.06 | 9.06 | - | -1.52% | 5,663 |
| Jun 13, 2025 | 9.20 | 9.22 | 9.20 | 9.20 | - | -0.43% | 2,745 |
| Jun 12, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | - | -0.43% | 1,623 |
| Jun 11, 2025 | 9.56 | 9.56 | 9.26 | 9.28 | - | -0.43% | 3,337 |
| Jun 10, 2025 | 9.50 | 9.50 | 9.32 | 9.32 | - | -1.89% | 482 |
| Jun 9, 2025 | 9.54 | 9.62 | 9.28 | 9.50 | - | 2.15% | 4,292 |
| Jun 6, 2025 | 9.32 | 9.52 | 9.30 | 9.30 | - | -1.06% | 8,455 |
| Jun 5, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | - | -0.84% | 1,127 |
| Jun 4, 2025 | 9.32 | 9.48 | 9.30 | 9.48 | - | 1.94% | 3,129 |
| Jun 3, 2025 | 9.28 | 9.62 | 9.28 | 9.30 | - | -0.85% | 6,361 |
| Jun 2, 2025 | 9.40 | 9.40 | 9.18 | 9.38 | - | 1.08% | 2,168 |
| May 30, 2025 | 9.50 | 9.52 | 9.26 | 9.28 | - | -2.11% | 4,926 |