EdiliziAcrobatica S.p.A. (EPA:ALEAC)
France · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
Feb 2, 2026, 9:00 AM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 36 |
| Jan 29, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 241 |
| Jan 28, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 620 |
| Jan 27, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 301 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Jan 23, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 234 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 213 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 151 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 401 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 112 |
| Jan 14, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 150 |
| Jan 13, 2026 | 5.00 | 5.08 | 4.90 | 5.08 | 5.08 | 1.60% | 1,702 |
| Jan 12, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 531 |
| Jan 9, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | 461 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Jan 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Jan 5, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.62% | 169 |
| Jan 2, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -1.59% | 7 |
| Dec 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Dec 30, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 151 |
| Dec 29, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 305 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Dec 23, 2025 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 2.44% | 151 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Dec 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 1,322 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 411 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 255 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 7 |
| Dec 12, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 5 |
| Dec 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 401 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 301 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 105 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Nov 27, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 299 |
| Nov 26, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 3 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 151 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |