EEMS Italia SpA (BIT:OPS)
Italy · Delayed Price · Currency is EUR 0.1600
+0.0020 (1.27%)
At close: Dec 5, 2025
EEMS Italia SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 26,963 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 122,070 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 12,511 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.63% | 66,273 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 69,392 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 91,460 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 110,355 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.15% | 51,540 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 20,544 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,700 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.51% | 351,121 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,019 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.54% | 37,300 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 112,413 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 109,679 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,900 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 26,725 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 34,041 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.57% | 23,594 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.90% | 53,255 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.82% | 14,710 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.59% | 49,477 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.57% | 56,151 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 6,824 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.19% | 26,457 |
| 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 |