Skip to main content
Emma Villas S.p.A. (BIT:EAV)
Italy flag Italy · Delayed Price · Currency is EUR
1.570
-0.050 (-3.09%)
At close: Dec 2, 2025

Emma Villas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.611.661.611.651.652.48%7,500
Dec 4, 20251.551.641.551.611.612.55%7,000
Dec 3, 20251.571.571.571.571.57-500
Dec 2, 20251.561.671.561.571.57-3.09%18,500
Dec 1, 20251.541.621.521.621.625.19%8,000
Nov 28, 20251.631.631.541.541.54-8.88%6,500
Nov 27, 20251.691.691.691.691.69--
Nov 26, 20251.691.691.691.691.69--
Nov 25, 20251.761.761.691.691.690.60%8,000
Nov 24, 20251.561.681.551.681.683.70%12,500
Nov 21, 20251.681.681.621.621.62-2.99%1,000
Nov 20, 20251.551.671.551.671.674.37%10,500
Nov 19, 20251.631.631.591.601.60-3.03%7,500
Nov 18, 20251.631.721.631.651.65-2.37%9,500
Nov 17, 20251.681.691.661.691.690.60%6,500
Nov 14, 20251.681.681.681.681.68-2.89%1,000
Nov 13, 20251.771.841.731.731.73-4.95%10,000
Nov 12, 20251.801.971.741.821.82-0.55%22,500
Nov 11, 20251.811.831.801.831.831.10%8,000
Nov 10, 20251.811.811.811.811.81-1.09%500
Nov 7, 20251.942.021.811.831.83-4.19%19,500
Nov 6, 20251.881.911.881.911.91-0.52%1,000
Nov 5, 20251.811.921.811.921.923.78%10,500
Nov 4, 20251.851.851.851.851.85-2.12%500
Nov 3, 20251.891.891.891.891.89-2.07%1,500
Oct 31, 20251.861.981.861.931.931.58%10,000
Oct 30, 20251.861.901.861.901.90-1,000
Oct 29, 20251.851.901.821.901.900.53%8,000
Oct 28, 20251.891.891.891.891.89-0.53%2,000
Oct 27, 20251.882.021.881.901.901.06%13,500
Oct 24, 20251.881.881.821.881.88-2.08%11,500
Oct 23, 20251.912.001.911.921.923.23%12,500
Oct 22, 20251.881.881.861.861.86-2.11%3,000
Oct 21, 20251.821.901.821.901.905.56%5,500
Oct 20, 20251.781.801.751.801.802.27%2,000
Oct 17, 20251.801.801.751.761.76-4.86%7,500
Oct 16, 20251.861.861.851.851.85-1.60%7,000
Oct 15, 20251.801.881.801.881.881.62%1,500
Oct 14, 20251.751.851.731.851.852.21%9,000
Oct 13, 20251.811.811.811.811.810.56%1,500
Oct 10, 20251.801.801.801.801.80--
Oct 9, 20251.801.801.801.801.80--
Oct 8, 20251.741.811.741.801.801.12%14,500
Oct 7, 20251.811.811.731.781.78-1.11%10,500
Oct 6, 20251.801.801.801.801.80--
Oct 3, 20251.801.801.801.801.800.56%1,000
Oct 2, 20251.811.821.731.791.79-4.79%14,000
Oct 1, 20251.921.921.811.881.88-4.08%20,500
Sep 30, 20252.062.201.941.961.96-3.92%63,000
Sep 29, 20252.022.081.992.042.042.51%26,000
Sep 26, 20251.991.991.991.991.990.51%500
Sep 25, 20251.931.981.931.981.983.13%2,000
Sep 24, 20251.861.921.861.921.921.05%3,000
Sep 23, 20251.941.941.901.901.90-4.52%1,000
Sep 22, 20251.991.991.991.991.99--
Sep 19, 20251.932.001.901.991.994.74%12,000
Sep 18, 20251.901.921.901.901.900.53%2,000
Sep 17, 20251.891.891.891.891.89-2.07%500
Sep 16, 20251.931.931.931.931.93--
Sep 15, 20251.871.931.871.931.930.52%2,500
Sep 12, 20252.002.001.921.921.92-4.00%4,500
Sep 11, 20251.962.021.962.002.003.63%8,500
Sep 10, 20252.142.221.931.931.93-8.96%45,500
Sep 9, 20252.102.182.002.122.120.95%76,000
Sep 8, 20251.982.101.982.102.108.25%19,500
Sep 5, 20251.941.981.941.941.94-2.02%4,000
Sep 4, 20252.002.001.921.981.981.02%8,000
Sep 3, 20251.982.001.961.961.961.03%2,500
Sep 2, 20251.941.941.941.941.94-2.02%1,500
Sep 1, 20251.941.981.941.981.982.06%4,500
Aug 29, 20251.941.941.941.941.94--
Aug 28, 20252.002.081.941.941.94-1.52%13,500
Aug 27, 20251.941.971.901.971.973.14%4,000
Aug 26, 20251.911.911.911.911.91--
Aug 25, 20251.911.911.911.911.91--
Aug 22, 20251.911.911.911.911.91--
Aug 21, 20251.921.921.911.911.91-2,000
Aug 20, 20251.911.911.911.911.91-2.05%500
Aug 19, 20251.972.041.951.951.95-6,500
Aug 18, 20251.851.951.851.951.954.84%5,500
Aug 14, 20251.861.861.861.861.861.64%6,500
Aug 13, 20251.791.831.791.831.832.23%8,500
Aug 12, 20251.791.791.791.791.79--
Aug 11, 20251.791.791.791.791.79--
Aug 8, 20251.791.791.791.791.79-2.19%1,000
Aug 7, 20251.831.831.831.831.83--
Aug 6, 20251.871.871.761.831.831.67%4,500
Aug 5, 20251.821.821.761.801.80-3.74%8,500
Aug 4, 20251.871.871.871.871.87--
Aug 1, 20251.952.001.851.871.87-3.61%16,500
Jul 31, 20251.941.941.941.941.94-2.51%500
Jul 30, 20251.882.041.881.991.993.11%8,000
Jul 29, 20251.931.931.931.931.931.05%500
Jul 28, 20251.911.911.911.911.91-2.05%500
Jul 25, 20251.951.951.951.951.95-0.51%1,000
Jul 24, 20251.961.961.961.961.96-0.51%1,000
Jul 23, 20251.971.971.971.971.971.55%2,000
Jul 22, 20251.921.941.921.941.94-1.52%3,000
Jul 21, 20251.971.971.971.971.97-2.48%1,500
Jul 18, 20252.042.041.992.022.02-0.98%4,000