EdiliziAcrobatica S.p.A. (EPA:ALEAC)
France · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
May 14, 2026, 5:09 PM CET
EPA:ALEAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 4,415 |
| May 12, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 451 |
| May 11, 2026 | 3.70 | 3.70 | 3.51 | 3.52 | 3.52 | -4.86% | 1,246 |
| May 8, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2.49% | 8 |
| May 7, 2026 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -5.00% | 935 |
| May 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 249 |
| May 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 19 |
| May 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 146 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 6 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 152 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 12 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 8, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 151 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 262 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -7.32% | 457 |
| Mar 31, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 3 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 836 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 157 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | -2.33% | 350 |
| Mar 25, 2026 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | 4.62% | 191 |
| Mar 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Mar 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.14% | 801 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 441 |
| Mar 11, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 201 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 149 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 2 |
| Mar 5, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.15% | 151 |
| Mar 4, 2026 | 4.40 | 4.50 | 4.30 | 4.35 | 4.35 | -1.14% | 655 |
| Mar 3, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -6.38% | 608 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 360 |