Distribuzione Elettrica Adriatica S.p.a. (BIT:DEA)
Italy
· Delayed Price · Currency is EUR 7.85
0.00 (0.00%)
At close: Dec 5, 2025
BIT:DEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 4, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | - | 1,200 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 1,600 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 800 |
| Dec 1, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 1,000 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 2,800 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,200 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 1,200 |
| Nov 24, 2025 | 7.85 | 7.95 | 7.70 | 7.95 | 7.95 | -1.24% | 8,200 |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 200 |
| Nov 20, 2025 | 8.00 | 8.30 | 7.80 | 8.10 | 8.10 | 4.52% | 8,000 |
| Nov 19, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -3.13% | 5,200 |
| Nov 18, 2025 | 7.85 | 8.00 | 7.70 | 8.00 | 8.00 | - | 4,400 |
| Nov 17, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 1,200 |
| Nov 14, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 9,400 |
| Nov 13, 2025 | 7.75 | 7.75 | 7.55 | 7.75 | 7.75 | -4.32% | 5,200 |
| Nov 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 200 |
| Nov 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 5, 2025 | 7.85 | 7.95 | 7.60 | 7.95 | 7.95 | 0.63% | 2,600 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 3, 2025 | 7.85 | 8.10 | 7.85 | 7.90 | 7.90 | 0.64% | 1,200 |
| Oct 31, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 2,400 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2,000 |
| Oct 29, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 3,200 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 6,600 |
| Oct 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 200 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 1,000 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 400 |
| Oct 21, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 2.65% | 3,000 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 1,600 |
| Oct 17, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 1,400 |
| Oct 16, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 1,400 |
| Oct 15, 2025 | 7.60 | 7.75 | 7.50 | 7.65 | 7.65 | 0.66% | 7,600 |
| Oct 14, 2025 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 2.01% | 1,200 |
| Oct 13, 2025 | 7.30 | 7.45 | 7.20 | 7.45 | 7.45 | -0.67% | 3,200 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,000 |
| Oct 9, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 2.03% | 1,800 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 1,600 |
| Oct 3, 2025 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 8.63% | 8,200 |
| Oct 2, 2025 | 7.65 | 7.65 | 6.95 | 6.95 | 6.95 | -10.90% | 17,000 |
| Oct 1, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 600 |
| Sep 30, 2025 | 8.00 | 8.00 | 7.55 | 7.90 | 7.90 | -1.25% | 6,400 |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 1,200 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -3.07% | 2,400 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 1,400 |
| Sep 22, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 2,600 |
| Sep 19, 2025 | 8.00 | 8.10 | 7.90 | 8.05 | 8.05 | 2.55% | 3,600 |
| Sep 18, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 800 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -2.50% | 800 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 200 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 11, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 1,800 |
| Sep 10, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 8,000 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 400 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 5, 2025 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 10,600 |
| Sep 4, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 600 |
| Sep 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,000 |
| Sep 2, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -0.64% | 600 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 200 |
| Aug 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 400 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 27, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 1,400 |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 400 |
| Aug 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 22, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 600 |
| Aug 21, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | - | 1,200 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 400 |
| Aug 18, 2025 | 7.75 | 7.85 | 7.50 | 7.85 | 7.85 | 2.61% | 8,600 |
| Aug 14, 2025 | 7.65 | 7.90 | 7.65 | 7.65 | 7.65 | 2.00% | 11,200 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 200 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 6, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 2.67% | 1,400 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3,000 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | 800 |
| Jul 31, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 15,200 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 12,000 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 400 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 4.76% | 600 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | 200 |
| Jul 23, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 4.05% | 1,400 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 200 |
| Jul 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 200 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 400 |