EdiliziAcrobatica S.p.A. (EPA:ALEAC)
France · Delayed Price · Currency is EUR 5.92
0.00 (0.00%)
Aug 13, 2025, 9:00 AM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 11, 2025 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | 3.86% | 10,001 |
| Aug 8, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 142 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 2.91% | 651 |
| Aug 5, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 884 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.41% | 601 |
| Jul 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 65 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 11 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 22, 2025 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 2.89% | 367 |
| Jul 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | 1 |
| Jul 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 1 |
| Jul 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1 |
| Jul 15, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 55 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Jul 10, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 101 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 73 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 151 |
| Jul 7, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 2,501 |
| Jul 4, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 142 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 46 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 30 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 121 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 24, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 142 |
| Jun 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jun 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 22 |
| Jun 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 151 |
| Jun 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 146 |
| Jun 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Jun 9, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 6 |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Jun 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 200 |