EdiliziAcrobatica S.p.A. (EPA:ALEAC)
France · Delayed Price · Currency is EUR 5.00
+0.10 (2.04%)
Last updated: Nov 10, 2025, 5:05 PM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 719 |
| Nov 7, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 220 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 101 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 609 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 123 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 151 |
| Oct 29, 2025 | 5.22 | 5.30 | 5.20 | 5.20 | 5.20 | -0.38% | 191 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.51% | 1,115 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 21, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 151 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 205 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Oct 16, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 29 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Oct 14, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 151 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 401 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 3 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 144 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Oct 2, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 151 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Sep 30, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -2.93% | 1,020 |
| Sep 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1 |
| Sep 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1 |
| Sep 25, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 0.37% | 41 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1 |
| Sep 23, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.09% | 40 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 51 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 364 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 51 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 381 |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |