Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Ediliziacrobatica SpA (EDAC)
Ediliziacrobatica SpA (EDAC) Historical

EDAC Ediliziacrobatica SpA

8.14

-0.04 (-0.49%)

Last Updated: 10:47:21

Delayed by 15 minutes

EDAC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	8.18	-0.06	-0.73%	8.10	8.20	8.04	1,890
Sep 20 2024	8.24	-0.04	-0.48%	8.22	8.44	8.12	9,448
Sep 19 2024	8.28	0.14	1.72%	8.14	8.28	7.84	11,816
Sep 18 2024	8.14	-0.04	-0.49%	8.34	8.34	8.14	1,486
Sep 17 2024	8.18	-0.06	-0.73%	8.28	8.30	8.16	3,332
Sep 16 2024	8.24	-0.26	-3.06%	8.42	8.42	8.14	8,003
Sep 13 2024	8.50	-0.14	-1.62%	8.50	8.68	8.44	3,445
Sep 12 2024	8.64	0.16	1.89%	8.50	8.64	8.40	2,812
Sep 11 2024	8.48	-0.12	-1.40%	8.50	8.70	8.44	1,928
Sep 10 2024	8.60	-0.02	-0.23%	8.74	8.74	8.60	2,412
Sep 09 2024	8.62	-0.16	-1.82%	8.84	8.84	8.62	1,900
Sep 06 2024	8.78	-0.06	-0.68%	8.84	8.84	8.70	198
Sep 05 2024	8.84	-0.12	-1.34%	8.92	8.92	8.76	1,427
Sep 04 2024	8.96	0.06	0.67%	8.76	8.96	8.72	1,576
Sep 03 2024	8.90	-0.06	-0.67%	8.96	9.06	8.90	2,261
Sep 02 2024	8.96	-0.06	-0.67%	9.10	9.10	8.96	1,524
Aug 30 2024	9.02	0.02	0.22%	9.12	9.12	9.00	278
Aug 29 2024	9.00	-0.06	-0.66%	9.06	9.06	9.00	2,009
Aug 28 2024	9.06	0.02	0.22%	8.98	9.14	8.96	3,956
Aug 27 2024	9.04	0.14	1.57%	8.90	9.14	8.90	3,915
Aug 26 2024	8.90	0.30	3.49%	8.76	8.90	8.64	4,282
Aug 23 2024	8.60	0.08	0.94%	8.54	8.60	8.54	1,217
Aug 22 2024	8.52	-0.14	-1.62%	8.74	8.74	8.52	2,097
Aug 21 2024	8.66	0.02	0.23%	8.64	8.66	8.56	1,901
Aug 20 2024	8.64	0.02	0.23%	8.60	8.64	8.60	143
Aug 19 2024	8.62	0.10	1.17%	8.56	8.66	8.46	4,830
Aug 16 2024	8.52	-0.14	-1.62%	8.38	8.54	8.38	3,356
Aug 14 2024	8.66	0.30	3.59%	8.38	8.68	8.38	4,722
Aug 13 2024	8.36	-0.22	-2.56%	8.58	8.58	8.26	6,399
Aug 12 2024	8.58	0.10	1.18%	8.58	8.60	8.50	1,522
Aug 09 2024	8.48	-0.08	-0.93%	8.58	8.60	8.48	791
Aug 08 2024	8.56	-0.12	-1.38%	8.58	8.66	8.40	4,445
Aug 07 2024	8.68	0.04	0.46%	8.80	8.80	8.56	2,388
Aug 06 2024	8.64	0.10	1.17%	8.50	8.96	8.50	5,678
Aug 05 2024	8.54	-0.32	-3.61%	8.16	8.60	8.02	12,663
Aug 02 2024	8.86	-0.30	-3.28%	9.18	9.18	8.74	2,809
Aug 01 2024	9.16	0.18	2.00%	9.04	9.42	8.92	3,668
Jul 31 2024	8.98	-0.14	-1.54%	9.14	9.22	8.90	5,837
Jul 30 2024	9.12	-0.16	-1.72%	9.40	9.40	9.10	3,431
Jul 29 2024	9.28	0.06	0.65%	9.30	9.38	9.24	1,575
Jul 26 2024	9.22	-0.32	-3.35%	9.52	9.52	9.16	8,099
Jul 25 2024	9.54	-0.02	-0.21%	9.60	9.64	9.36	9,976
Jul 24 2024	9.56	-0.18	-1.85%	9.84	9.84	9.54	6,320
Jul 23 2024	9.74	-0.31	-3.08%	10.30	10.30	9.74	7,444
Jul 22 2024	10.05	0.07	0.70%	10.20	10.40	9.96	7,375
Jul 19 2024	9.98	0.26	2.67%	9.48	10.25	9.48	35,347
Jul 18 2024	9.72	1.04	11.98%	8.88	9.80	8.88	41,085
Jul 17 2024	8.68	-0.02	-0.23%	8.60	8.82	8.60	1,200
Jul 16 2024	8.70	0.08	0.93%	8.82	8.82	8.62	1,100
Jul 15 2024	8.62	0.08	0.94%	8.68	8.78	8.56	3,232
Jul 12 2024	8.54	0.04	0.47%	8.50	8.62	8.30	4,488
Jul 11 2024	8.50	-0.02	-0.23%	8.58	8.58	8.42	4,149
Jul 10 2024	8.52	-0.08	-0.93%	8.60	8.68	8.50	4,679
Jul 09 2024	8.60	-0.02	-0.23%	8.70	8.80	8.60	4,500
Jul 08 2024	8.62	-0.08	-0.92%	8.78	8.82	8.56	12,079
Jul 05 2024	8.70	0.20	2.35%	8.64	8.80	8.46	7,501
Jul 04 2024	8.50	0.22	2.66%	8.38	8.86	8.30	8,256
Jul 03 2024	8.28	0.16	1.97%	8.20	8.36	8.08	6,800
Jul 02 2024	8.12	-0.22	-2.64%	8.40	8.40	8.08	8,516
Jul 01 2024	8.34	-0.36	-4.14%	8.76	8.76	8.16	17,865
Jun 28 2024	8.70	-0.12	-1.36%	8.76	8.90	8.64	4,854
Jun 27 2024	8.82	-0.12	-1.34%	8.94	8.98	8.70	4,270
Jun 26 2024	8.94	-0.16	-1.76%	8.70	9.26	8.68	13,489

Ediliziacrobatica

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions