EdiliziAcrobatica S.p.A. (BIT:EDAC)
Italy
· Delayed Price · Currency is EUR 4.560
-0.030 (-0.65%)
At close: Dec 5, 2025
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.58 | 4.49 | 4.56 | 4.56 | -0.65% | 5,800 |
| Dec 4, 2025 | 4.56 | 4.59 | 4.53 | 4.59 | 4.59 | 1.10% | 2,502 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.54 | 4.54 | 4.54 | -0.87% | 4,455 |
| Dec 2, 2025 | 4.74 | 4.79 | 4.53 | 4.58 | 4.58 | -2.35% | 15,782 |
| Dec 1, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 2,447 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.65 | 4.75 | 4.75 | -1.45% | 8,865 |
| Nov 27, 2025 | 4.72 | 5.00 | 4.72 | 4.82 | 4.82 | 0.84% | 13,746 |
| Nov 26, 2025 | 4.81 | 4.86 | 4.71 | 4.78 | 4.78 | 1.27% | 1,435 |
| Nov 25, 2025 | 4.60 | 4.73 | 4.60 | 4.72 | 4.72 | 1.51% | 530 |
| Nov 24, 2025 | 4.61 | 4.69 | 4.61 | 4.65 | 4.65 | -1.27% | 824 |
| Nov 21, 2025 | 4.69 | 4.74 | 4.61 | 4.71 | 4.71 | -1.87% | 5,290 |
| Nov 20, 2025 | 4.71 | 4.81 | 4.69 | 4.80 | 4.80 | 0.21% | 2,441 |
| Nov 19, 2025 | 4.79 | 4.79 | 4.58 | 4.79 | 4.79 | 1.91% | 2,744 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -1.05% | 3,428 |
| Nov 17, 2025 | 4.76 | 4.85 | 4.75 | 4.75 | 4.75 | 1.71% | 2,022 |
| Nov 14, 2025 | 4.79 | 4.86 | 4.61 | 4.67 | 4.67 | -2.51% | 12,783 |
| Nov 13, 2025 | 4.90 | 4.95 | 4.79 | 4.79 | 4.79 | -0.62% | 6,055 |
| Nov 12, 2025 | 4.91 | 4.99 | 4.82 | 4.82 | 4.82 | - | 5,821 |
| Nov 11, 2025 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | -3.98% | 5,629 |
| Nov 10, 2025 | 4.92 | 5.14 | 4.78 | 5.02 | 5.02 | 2.87% | 12,954 |
| Nov 7, 2025 | 5.08 | 5.08 | 4.85 | 4.88 | 4.88 | -2.20% | 8,113 |
| Nov 6, 2025 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -2.54% | 13,212 |
| Nov 5, 2025 | 5.16 | 5.16 | 4.98 | 5.12 | 5.12 | 0.39% | 24,297 |
| Nov 4, 2025 | 5.16 | 5.26 | 5.06 | 5.10 | 5.10 | -3.41% | 7,329 |
| Nov 3, 2025 | 5.30 | 5.32 | 5.20 | 5.28 | 5.28 | -1.49% | 9,785 |
| Oct 31, 2025 | 5.36 | 5.42 | 5.30 | 5.36 | 5.36 | -0.37% | 2,029 |
| Oct 30, 2025 | 5.36 | 5.44 | 5.30 | 5.38 | 5.38 | -1.10% | 3,912 |
| Oct 29, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 0.74% | 3,855 |
| Oct 28, 2025 | 5.36 | 5.46 | 5.36 | 5.40 | 5.40 | 0.75% | 5,572 |
| Oct 27, 2025 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | 0.75% | 2,331 |
| Oct 24, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -2.21% | 5,786 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.32 | 5.44 | 5.44 | 0.74% | 4,194 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.34 | 5.40 | 5.40 | -2.17% | 7,020 |
| Oct 21, 2025 | 5.48 | 5.52 | 5.32 | 5.52 | 5.52 | 2.22% | 7,813 |
| Oct 20, 2025 | 5.38 | 5.42 | 5.30 | 5.40 | 5.40 | 1.89% | 5,305 |
| Oct 17, 2025 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -3.28% | 3,228 |
| Oct 16, 2025 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.01% | 3,662 |
| Oct 15, 2025 | 5.38 | 5.40 | 5.30 | 5.32 | 5.32 | 0.38% | 3,845 |
| Oct 14, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -3.28% | 3,683 |
| Oct 13, 2025 | 5.40 | 5.48 | 5.32 | 5.48 | 5.48 | 1.11% | 4,415 |
| Oct 10, 2025 | 5.42 | 5.54 | 5.42 | 5.42 | 5.42 | -1.09% | 6,353 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.34 | 5.48 | 5.48 | 1.48% | 18,338 |
| Oct 8, 2025 | 5.40 | 5.48 | 5.32 | 5.40 | 5.40 | - | 6,188 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 3.05% | 14,457 |
| Oct 6, 2025 | 5.28 | 5.30 | 5.24 | 5.24 | 5.24 | - | 5,528 |
| Oct 3, 2025 | 5.30 | 5.36 | 5.20 | 5.24 | 5.24 | - | 12,418 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.24 | 5.24 | 5.24 | -2.60% | 8,569 |
| Oct 1, 2025 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 2.67% | 7,515 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.22 | 5.24 | 5.24 | -4.38% | 18,589 |
| Sep 29, 2025 | 5.48 | 5.48 | 5.40 | 5.48 | 5.48 | 0.74% | 2,908 |
| Sep 26, 2025 | 5.44 | 5.52 | 5.42 | 5.44 | 5.44 | -1.09% | 2,984 |
| Sep 25, 2025 | 5.42 | 5.52 | 5.40 | 5.50 | 5.50 | - | 5,636 |
| Sep 24, 2025 | 5.46 | 5.58 | 5.40 | 5.50 | 5.50 | 1.48% | 6,482 |
| Sep 23, 2025 | 5.42 | 5.58 | 5.40 | 5.42 | 5.42 | -1.45% | 11,525 |
| Sep 22, 2025 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | 0.73% | 8,107 |
| Sep 19, 2025 | 5.48 | 5.48 | 5.40 | 5.46 | 5.46 | -0.36% | 3,560 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.42 | 5.48 | 5.48 | -0.36% | 739 |
| Sep 17, 2025 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | - | 3,441 |
| Sep 16, 2025 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | - | 2,954 |
| Sep 15, 2025 | 5.54 | 5.58 | 5.42 | 5.50 | 5.50 | - | 4,569 |
| Sep 12, 2025 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 8,248 |
| Sep 11, 2025 | 5.64 | 5.64 | 5.52 | 5.60 | 5.60 | - | 4,107 |
| Sep 10, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 1.45% | 4,003 |
| Sep 9, 2025 | 5.52 | 5.64 | 5.44 | 5.52 | 5.52 | -1.78% | 4,724 |
| Sep 8, 2025 | 5.56 | 5.64 | 5.54 | 5.62 | 5.62 | - | 2,177 |
| Sep 5, 2025 | 5.46 | 5.70 | 5.46 | 5.62 | 5.62 | 4.07% | 5,902 |
| Sep 4, 2025 | 5.42 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 7,304 |
| Sep 3, 2025 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | - | 3,823 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | -3.17% | 6,021 |
| Sep 1, 2025 | 5.62 | 5.70 | 5.56 | 5.68 | 5.68 | 1.07% | 3,705 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.42 | 5.62 | 5.62 | -1.40% | 7,741 |
| Aug 28, 2025 | 5.68 | 5.70 | 5.60 | 5.70 | 5.70 | 1.42% | 4,096 |
| Aug 27, 2025 | 5.66 | 5.70 | 5.58 | 5.62 | 5.62 | -1.06% | 2,854 |
| Aug 26, 2025 | 5.58 | 5.70 | 5.56 | 5.68 | 5.68 | - | 3,686 |
| Aug 25, 2025 | 5.62 | 5.68 | 5.60 | 5.68 | 5.68 | -0.35% | 4,908 |
| Aug 22, 2025 | 5.66 | 5.70 | 5.60 | 5.70 | 5.70 | -0.70% | 4,040 |
| Aug 21, 2025 | 5.60 | 5.76 | 5.56 | 5.74 | 5.74 | 0.70% | 6,980 |
| Aug 20, 2025 | 5.66 | 5.70 | 5.56 | 5.70 | 5.70 | -1.38% | 1,801 |
| Aug 19, 2025 | 5.56 | 5.80 | 5.56 | 5.78 | 5.78 | 3.21% | 2,586 |
| Aug 18, 2025 | 5.70 | 5.84 | 5.54 | 5.60 | 5.60 | -2.44% | 10,674 |
| Aug 14, 2025 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -1.03% | 2,902 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | -0.68% | 4,372 |
| Aug 12, 2025 | 5.78 | 5.90 | 5.76 | 5.84 | 5.84 | -0.68% | 3,855 |
| Aug 11, 2025 | 5.64 | 5.90 | 5.64 | 5.88 | 5.88 | 3.16% | 8,965 |
| Aug 8, 2025 | 5.74 | 5.82 | 5.70 | 5.70 | 5.70 | -2.73% | 4,686 |
| Aug 7, 2025 | 5.76 | 5.88 | 5.74 | 5.86 | 5.86 | 2.45% | 6,513 |
| Aug 6, 2025 | 5.68 | 5.82 | 5.68 | 5.72 | 5.72 | 2.14% | 9,957 |
| Aug 5, 2025 | 5.50 | 5.62 | 5.44 | 5.60 | 5.60 | 1.08% | 8,872 |
| Aug 4, 2025 | 5.50 | 5.68 | 5.50 | 5.54 | 5.54 | -1.07% | 921 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | 0.36% | 2,463 |
| Jul 31, 2025 | 5.64 | 5.74 | 5.58 | 5.58 | 5.58 | -2.79% | 4,666 |
| Jul 30, 2025 | 5.70 | 5.78 | 5.58 | 5.74 | 5.74 | 2.50% | 9,636 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -2.44% | 5,720 |
| Jul 28, 2025 | 5.76 | 5.76 | 5.58 | 5.74 | 5.74 | 1.41% | 2,353 |
| Jul 25, 2025 | 5.76 | 5.82 | 5.66 | 5.66 | 5.66 | -1.74% | 1,397 |
| Jul 24, 2025 | 5.64 | 5.82 | 5.64 | 5.76 | 5.76 | - | 5,294 |
| Jul 23, 2025 | 5.78 | 5.90 | 5.66 | 5.76 | 5.76 | 0.70% | 7,629 |
| Jul 22, 2025 | 5.60 | 5.78 | 5.60 | 5.72 | 5.72 | 0.70% | 5,429 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.56 | 5.68 | 5.68 | - | 2,586 |
| Jul 18, 2025 | 5.64 | 5.70 | 5.54 | 5.68 | 5.68 | -1.05% | 2,071 |