ErreDue S.p.A. (BIT:RDUE)
Italy
· Delayed Price · Currency is EUR 8.40
-0.08 (-0.94%)
Last updated: Apr 29, 2026, 1:58 PM CET
ErreDue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.48 | 8.50 | 8.40 | 8.40 | - | -0.94% | 700 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.36 | 8.48 | 8.48 | 0.24% | 6,400 |
| Apr 27, 2026 | 8.18 | 8.48 | 8.16 | 8.46 | 8.46 | 3.42% | 13,200 |
| Apr 24, 2026 | 8.20 | 8.28 | 8.18 | 8.18 | 8.18 | -0.24% | 2,300 |
| Apr 23, 2026 | 8.18 | 8.40 | 8.18 | 8.20 | 8.20 | 0.24% | 2,600 |
| Apr 22, 2026 | 8.34 | 8.38 | 8.18 | 8.18 | 8.18 | -0.24% | 2,800 |
| Apr 21, 2026 | 8.12 | 8.28 | 8.10 | 8.20 | 8.20 | 2.50% | 3,000 |
| Apr 20, 2026 | 8.02 | 8.04 | 7.82 | 8.00 | 8.00 | -1.23% | 6,400 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | - | 2,300 |
| Apr 16, 2026 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 5,100 |
| Apr 15, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | 1.01% | 3,200 |
| Apr 14, 2026 | 7.92 | 7.92 | 7.84 | 7.92 | 7.92 | 1.54% | 4,800 |
| Apr 13, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 2.09% | 2,200 |
| Apr 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1,800 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.54 | 7.64 | 7.64 | -2.05% | 6,800 |
| Apr 8, 2026 | 7.82 | 7.96 | 7.78 | 7.80 | 7.80 | 1.30% | 4,000 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 800 |
| Apr 2, 2026 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 6,300 |
| Apr 1, 2026 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | -1.27% | 4,700 |
| Mar 31, 2026 | 7.85 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | 3,300 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 1,200 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 500 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 25, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 1,200 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -3.18% | 3,700 |
| Mar 20, 2026 | 7.70 | 7.85 | 7.50 | 7.85 | 7.85 | - | 3,000 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.50 | 7.85 | 7.85 | -3.68% | 13,300 |
| Mar 18, 2026 | 8.20 | 8.40 | 8.00 | 8.15 | 8.15 | - | 8,700 |
| Mar 17, 2026 | 7.85 | 8.60 | 7.85 | 8.15 | 8.15 | 1.88% | 38,900 |
| Mar 16, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 11.89% | 16,900 |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 300 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 400 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 600 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 300 |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 300 |
| Mar 6, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 2,600 |
| Mar 5, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 0.68% | 4,600 |
| Mar 4, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 1,900 |
| Mar 3, 2026 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | - | 2,400 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,400 |
| Feb 27, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | 700 |
| Feb 26, 2026 | 7.30 | 7.30 | 6.85 | 7.10 | 7.10 | -1.39% | 16,200 |
| Feb 25, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 5,100 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.15 | 7.30 | 7.30 | -2.67% | 10,100 |
| Feb 23, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | -0.66% | 2,400 |
| Feb 20, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | 1,600 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | -3.85% | 6,400 |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 200 |
| Feb 17, 2026 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 4,000 |
| Feb 16, 2026 | 7.85 | 7.95 | 7.60 | 7.70 | 7.70 | - | 10,400 |
| Feb 13, 2026 | 7.25 | 7.80 | 7.20 | 7.70 | 7.70 | 4.76% | 4,500 |
| Feb 12, 2026 | 7.45 | 7.75 | 7.10 | 7.35 | 7.35 | -3.92% | 9,800 |
| Feb 11, 2026 | 7.75 | 7.75 | 7.50 | 7.65 | 7.65 | -3.16% | 7,200 |
| Feb 10, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | -1.25% | 7,900 |
| Feb 9, 2026 | 8.15 | 8.15 | 7.90 | 8.00 | 8.00 | -2.44% | 9,400 |
| Feb 6, 2026 | 8.40 | 8.40 | 7.95 | 8.20 | 8.20 | -4.09% | 20,600 |
| Feb 5, 2026 | 7.55 | 8.55 | 7.55 | 8.55 | 8.55 | 11.76% | 40,600 |
| Feb 4, 2026 | 7.60 | 7.65 | 7.15 | 7.65 | 7.65 | 2.00% | 3,400 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.35 | 7.50 | 7.50 | -2.60% | 3,900 |
| Feb 2, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | 900 |
| Jan 30, 2026 | 7.80 | 7.85 | 7.50 | 7.65 | 7.65 | - | 4,200 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.92% | 1,500 |
| Jan 28, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 1.30% | 3,300 |
| Jan 27, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 3.36% | 9,600 |
| Jan 26, 2026 | 7.10 | 7.50 | 7.10 | 7.45 | 7.45 | 3.47% | 3,600 |
| Jan 23, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | - | 5,400 |
| Jan 22, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | 900 |
| Jan 21, 2026 | 7.50 | 7.55 | 7.25 | 7.35 | 7.35 | -0.68% | 6,200 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 500 |
| Jan 19, 2026 | 7.40 | 7.55 | 7.30 | 7.55 | 7.55 | - | 3,900 |
| Jan 16, 2026 | 7.50 | 7.85 | 7.50 | 7.55 | 7.55 | 0.67% | 4,700 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 14, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 6,000 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | 1,100 |
| Jan 12, 2026 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | 0.68% | 1,900 |
| Jan 9, 2026 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | 1.39% | 5,500 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 1,400 |
| Jan 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 500 |
| Jan 6, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 11,800 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -3.31% | 14,100 |
| Jan 2, 2026 | 7.30 | 7.55 | 7.10 | 7.55 | 7.55 | 4.14% | 6,100 |
| Dec 30, 2025 | 7.35 | 7.50 | 7.20 | 7.25 | 7.25 | -1.36% | 4,900 |
| Dec 29, 2025 | 7.35 | 7.50 | 7.15 | 7.35 | 7.35 | 2.08% | 22,500 |
| Dec 23, 2025 | 7.10 | 7.20 | 6.70 | 7.20 | 7.20 | 3.60% | 14,100 |
| Dec 22, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 5.30% | 4,500 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -3.65% | 5,300 |
| Dec 18, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 1,000 |
| Dec 17, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 2.99% | 5,900 |
| Dec 16, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | - | 3,100 |
| Dec 15, 2025 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | 3,400 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | 900 |
| Dec 11, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 800 |
| Dec 10, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 1,600 |
| Dec 9, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 800 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 5, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | 1,800 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 900 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 1,300 |
| Dec 2, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 5.51% | 5,200 |