Skip to main content
EEMS Italia SpA (BIT:OPS)
Italy flag Italy · Delayed Price · Currency is EUR
0.160
+0.002 (1.27%)
At close: Dec 5, 2025

EEMS Italia SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.161.27%26,963
Dec 4, 20250.160.160.160.160.16-1.25%122,070
Dec 3, 20250.160.160.160.160.160.31%12,511
Dec 2, 20250.160.160.160.160.16-3.63%66,273
Dec 1, 20250.160.170.160.170.170.30%69,392
Nov 28, 20250.160.170.160.170.17-1.20%91,460
Nov 27, 20250.160.170.160.170.170.30%110,355
Nov 26, 20250.170.170.160.170.172.15%51,540
Nov 25, 20250.170.170.160.160.16-0.31%20,544
Nov 24, 20250.160.160.160.160.16-5,700
Nov 21, 20250.160.170.160.160.162.51%351,121
Nov 20, 20250.160.160.160.160.16-34,019
Nov 19, 20250.150.160.150.160.16-1.54%37,300
Nov 18, 20250.160.160.160.160.16-0.61%112,413
Nov 17, 20250.160.170.160.160.161.88%109,679
Nov 14, 20250.160.160.160.160.160.63%1,900
Nov 13, 20250.160.160.160.160.160.63%26,725
Nov 12, 20250.160.160.160.160.16-2.47%34,041
Nov 11, 20250.160.160.160.160.161.57%23,594
Nov 10, 20250.160.160.160.160.162.90%53,255
Nov 7, 20250.150.160.150.160.16-2.82%14,710
Nov 6, 20250.160.160.150.160.161.59%49,477
Nov 5, 20250.160.160.160.160.16-1.57%56,151
Nov 4, 20250.160.160.160.160.16-2.45%6,824
Nov 3, 20250.160.170.160.160.162.19%26,457
Oct 31, 20250.160.160.160.160.160.31%25,864
Oct 30, 20250.160.160.160.160.16-0.62%44,420
Oct 29, 20250.160.160.160.160.160.31%15,235
Oct 28, 20250.160.160.160.160.16-3.61%51,201
Oct 27, 20250.160.170.160.170.172.47%7,001
Oct 24, 20250.160.160.160.160.16-0.61%17,129
Oct 23, 20250.170.170.160.160.16-1.81%88,547
Oct 22, 20250.160.170.160.170.171.53%87,633
Oct 21, 20250.160.160.160.160.160.62%3,636
Oct 20, 20250.160.170.160.160.16-1.52%1,414
Oct 17, 20250.170.170.160.170.17-0.60%49,125
Oct 16, 20250.170.170.160.170.17-11,963
Oct 15, 20250.160.170.160.170.170.30%39,164
Oct 14, 20250.170.170.170.170.17-0.30%65,562
Oct 13, 20250.170.170.170.170.17-33,685
Oct 10, 20250.170.170.160.170.170.61%22,601
Oct 9, 20250.160.170.160.170.17-55,252
Oct 8, 20250.160.170.160.170.17-0.60%98,443
Oct 7, 20250.170.170.170.170.170.30%32,568
Oct 6, 20250.170.170.170.170.17-1.49%69,718
Oct 3, 20250.170.170.170.170.17-54,409
Oct 2, 20250.170.170.170.170.170.60%5,242
Oct 1, 20250.170.170.170.170.170.30%84,445
Sep 30, 20250.170.170.170.170.17-1.19%171,455
Sep 29, 20250.170.170.170.170.17-1.46%65,100
Sep 26, 20250.170.170.170.170.170.88%15,037
Sep 25, 20250.170.170.170.170.17-1.74%4,200
Sep 24, 20250.170.170.170.170.17-0.86%36,202
Sep 23, 20250.170.170.170.170.172.05%86,453
Sep 22, 20250.170.180.170.170.17-1.73%107,699
Sep 19, 20250.180.190.170.170.17-5.45%378,707
Sep 18, 20250.180.190.180.180.183.09%272,011
Sep 17, 20250.180.180.170.180.18-0.28%129,677
Sep 16, 20250.180.180.180.180.181.13%73,248
Sep 15, 20250.170.180.170.180.183.52%168,530
Sep 12, 20250.170.170.170.170.17-0.29%136,999
Sep 11, 20250.170.170.160.170.170.88%199,155
Sep 10, 20250.170.170.170.170.17-0.29%32,541
Sep 9, 20250.170.170.170.170.17-2.02%100,750
Sep 8, 20250.180.180.170.170.17-1.14%101,079
Sep 5, 20250.180.180.170.180.18-0.28%28,067
Sep 4, 20250.170.180.170.180.18-0.28%10,008
Sep 3, 20250.170.180.170.180.18-0.28%47,471
Sep 2, 20250.170.180.170.180.181.43%33,151
Sep 1, 20250.170.170.170.170.171.16%20,557
Aug 29, 20250.170.170.170.170.17-2.54%29,931
Aug 28, 20250.180.180.170.180.18-1.12%105,327
Aug 27, 20250.170.180.170.180.181.13%9,000
Aug 26, 20250.180.180.180.180.182.02%57,430
Aug 25, 20250.170.180.170.170.17-1.98%53,313
Aug 22, 20250.170.180.170.180.18-0.56%24,463
Aug 21, 20250.180.180.180.180.182.30%26,406
Aug 20, 20250.170.180.170.170.17-0.57%17,431
Aug 19, 20250.180.180.180.180.18-0.85%43,851
Aug 18, 20250.180.180.180.180.18-0.84%28,872
Aug 14, 20250.170.180.170.180.182.59%21,000
Aug 13, 20250.180.180.170.170.17-3.61%48,009
Aug 12, 20250.180.180.180.180.18-46,459
Aug 11, 20250.180.180.180.180.182.86%23,684
Aug 8, 20250.170.180.170.180.181.16%24,381
Aug 7, 20250.170.170.170.170.170.29%3,890
Aug 6, 20250.170.180.170.170.170.29%69,752
Aug 5, 20250.170.170.170.170.17-8,900
Aug 4, 20250.180.180.170.170.17-1.71%12,770
Aug 1, 20250.180.180.170.180.18-4.37%70,808
Jul 31, 20250.180.180.180.180.182.23%25,018
Jul 30, 20250.180.180.180.180.181.42%22,446
Jul 29, 20250.180.180.180.180.180.28%3,728
Jul 28, 20250.170.180.170.180.182.03%63,998
Jul 25, 20250.170.170.170.170.17-0.86%31,123
Jul 24, 20250.180.180.170.170.17-2.79%79,970
Jul 23, 20250.180.180.180.180.18-0.56%128,609
Jul 22, 20250.180.180.180.180.18-1.64%79,575
Jul 21, 20250.180.190.180.180.18-3.68%149,703
Jul 18, 20250.190.190.180.190.190.80%68,996