ErreDue S.p.A. (BIT:RDUE)
Italy · Delayed Price · Currency is EUR 9.30
-0.14 (-1.48%)
At close: May 22, 2026
ErreDue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.48 | 9.56 | 9.30 | 9.30 | 9.30 | -1.48% | 3,900 |
| May 21, 2026 | 9.70 | 9.70 | 9.44 | 9.44 | 9.44 | -2.68% | 3,100 |
| May 20, 2026 | 9.38 | 9.70 | 9.38 | 9.70 | 9.70 | 2.97% | 8,600 |
| May 19, 2026 | 9.64 | 9.76 | 9.40 | 9.42 | 9.42 | -3.68% | 10,900 |
| May 18, 2026 | 9.48 | 9.94 | 9.02 | 9.78 | 9.78 | 4.71% | 20,600 |
| May 15, 2026 | 9.70 | 10.00 | 9.50 | 9.54 | 9.34 | 6.24% | 71,200 |
| May 14, 2026 | 8.24 | 8.98 | 8.24 | 8.98 | 8.79 | 7.93% | 23,200 |
| May 13, 2026 | 8.30 | 8.32 | 8.30 | 8.32 | 8.15 | 1.71% | 600 |
| May 12, 2026 | 8.26 | 8.38 | 8.18 | 8.18 | 8.01 | 0.49% | 2,300 |
| May 11, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 7.97 | -1.21% | 1,200 |
| May 8, 2026 | 8.22 | 8.38 | 8.22 | 8.24 | 8.07 | 0.98% | 2,300 |
| May 7, 2026 | 8.40 | 8.40 | 8.16 | 8.16 | 7.99 | -1.45% | 1,900 |
| May 6, 2026 | 8.16 | 8.28 | 8.16 | 8.28 | 8.11 | 1.72% | 900 |
| May 5, 2026 | 8.24 | 8.24 | 8.14 | 8.14 | 7.97 | -1.93% | 6,200 |
| May 4, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.13 | -1.66% | 1,500 |
| Apr 30, 2026 | 8.36 | 8.44 | 8.34 | 8.44 | 8.26 | 0.48% | 900 |
| Apr 29, 2026 | 8.48 | 8.50 | 8.40 | 8.40 | 8.22 | -0.94% | 3,100 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.36 | 8.48 | 8.30 | 0.24% | 6,400 |
| Apr 27, 2026 | 8.18 | 8.48 | 8.16 | 8.46 | 8.28 | 3.42% | 13,200 |
| Apr 24, 2026 | 8.20 | 8.28 | 8.18 | 8.18 | 8.01 | -0.24% | 2,300 |
| Apr 23, 2026 | 8.18 | 8.40 | 8.18 | 8.20 | 8.03 | 0.24% | 2,600 |
| Apr 22, 2026 | 8.34 | 8.38 | 8.18 | 8.18 | 8.01 | -0.24% | 2,800 |
| Apr 21, 2026 | 8.12 | 8.28 | 8.10 | 8.20 | 8.03 | 2.50% | 3,000 |
| Apr 20, 2026 | 8.02 | 8.04 | 7.82 | 8.00 | 7.83 | -1.23% | 6,400 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.06 | 8.10 | 7.93 | - | 2,300 |
| Apr 16, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 7.93 | 1.25% | 5,100 |
| Apr 15, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 7.83 | 1.01% | 3,200 |
| Apr 14, 2026 | 7.92 | 7.92 | 7.84 | 7.92 | 7.75 | 1.54% | 4,800 |
| Apr 13, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.64 | 2.09% | 2,200 |
| Apr 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.48 | - | 1,800 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.54 | 7.64 | 7.48 | -2.05% | 6,800 |
| Apr 8, 2026 | 7.82 | 7.96 | 7.78 | 7.80 | 7.64 | 1.30% | 4,000 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.54 | - | 800 |
| Apr 2, 2026 | 7.70 | 8.00 | 7.60 | 7.70 | 7.54 | -1.28% | 6,300 |
| Apr 1, 2026 | 7.80 | 7.90 | 7.60 | 7.80 | 7.64 | -1.27% | 4,700 |
| Mar 31, 2026 | 7.85 | 7.90 | 7.60 | 7.90 | 7.73 | 2.60% | 3,300 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | 1.32% | 1,200 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.44 | -1.30% | 500 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | - | - |
| Mar 25, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.54 | 1.32% | 1,200 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.44 | -3.18% | 3,700 |
| Mar 20, 2026 | 7.70 | 7.85 | 7.50 | 7.85 | 7.69 | - | 3,000 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.50 | 7.85 | 7.69 | -3.68% | 13,300 |
| Mar 18, 2026 | 8.20 | 8.40 | 8.00 | 8.15 | 7.98 | - | 8,700 |
| Mar 17, 2026 | 7.85 | 8.60 | 7.85 | 8.15 | 7.98 | 1.87% | 38,900 |
| Mar 16, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 7.83 | 11.89% | 16,900 |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -0.69% | 300 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | -2.04% | 400 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | -1.34% | 600 |