UK markets close in 2 hours 37 minutes

EdiliziAcrobatica S.p.A. (EDAC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
9.02+0.32 (+3.68%)
As of 02:32PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20248.709.268.689.029.0211,902
25 Jun 20249.109.268.708.708.704,788
24 Jun 20249.309.549.089.089.086,730
21 Jun 20249.629.629.269.269.266,744
20 Jun 20249.989.989.609.609.605,193
19 Jun 20249.7210.209.609.989.9811,139
18 Jun 20249.609.789.609.769.763,075
17 Jun 20249.709.709.509.649.643,281
14 Jun 20249.849.989.529.609.6011,020
13 Jun 202410.0510.059.9010.0010.001,556
12 Jun 20249.9610.059.9610.0510.055,897
11 Jun 202410.1010.159.869.989.9812,398
10 Jun 202410.0010.1510.0010.1010.106,717
07 Jun 202410.1510.209.9810.1510.158,921
06 Jun 202410.1010.2510.0510.2010.206,818
05 Jun 202410.3010.3010.1510.2010.201,571
04 Jun 202410.1510.3510.1510.3510.354,185
03 Jun 202410.0010.5010.0010.3010.308,488
31 May 202410.1510.3510.1010.1510.156,806
30 May 202410.1010.2010.1010.1510.153,577
29 May 202410.2010.2510.0010.1010.1013,709
28 May 202410.5510.6010.1010.2010.2011,223
27 May 202410.7510.7510.3010.4510.4511,792
24 May 202410.6510.7510.6510.7510.752,665
23 May 202410.8010.8010.6010.7010.705,847
22 May 202410.7010.8510.6010.7510.753,689
21 May 202410.8511.0010.6510.8010.806,587
20 May 202411.0011.0010.6510.8010.808,909
17 May 202410.9011.1010.8010.9010.904,277
16 May 202411.0011.2510.9011.1011.106,055
15 May 202411.0511.1010.8011.0011.0021,314
14 May 202411.3011.4510.9511.0511.056,047
13 May 202411.2011.6011.2011.3011.303,984
13 May 20240.15 Dividend
10 May 202411.3011.5011.3011.3511.205,516
09 May 202411.3511.5511.3011.4511.302,509
08 May 202411.5011.5511.3511.4511.304,286
07 May 202411.4511.5511.4011.5011.355,235
06 May 202411.6511.6511.5011.5511.403,517
03 May 202411.2511.4511.2511.3011.152,174
02 May 202411.7011.7011.2511.2511.105,800
30 Apr 202411.5511.7011.5011.5011.353,648
29 Apr 202411.2511.6011.2511.5511.405,742
26 Apr 202411.2511.4011.1511.2511.102,144
25 Apr 202411.3511.4011.1011.2011.054,718
24 Apr 202411.3511.4511.3011.3011.154,262
23 Apr 202411.3011.3511.2011.3511.203,767
22 Apr 202411.1011.3011.0011.1511.004,250
19 Apr 202411.2011.4510.9010.9010.7614,700
18 Apr 202411.5511.5511.2011.3511.204,356
17 Apr 202411.5011.6511.4511.5511.403,098
16 Apr 202411.7011.7011.5011.7011.558,797
15 Apr 202411.8512.1011.6511.9011.7410,960
12 Apr 202411.9512.4011.7011.7011.5525,935
11 Apr 202411.3512.3011.3011.8511.6940,588
10 Apr 202410.9511.2510.9510.9510.818,161
09 Apr 202411.4011.4010.8511.0010.8510,512
08 Apr 202411.6511.6511.0511.2011.059,778
05 Apr 202411.9011.9011.2511.4511.3014,385
04 Apr 202411.6011.8511.6011.8011.645,498
03 Apr 202411.7011.8011.2511.6511.507,472
02 Apr 202411.8011.9011.4511.5511.408,733
28 Mar 202412.1012.3010.7011.5011.3562,819
27 Mar 202412.2012.4012.2012.2512.094,436
26 Mar 202412.2512.4012.2012.2012.047,750
25 Mar 202412.5012.5512.2512.2512.095,418
22 Mar 202412.3012.4012.1512.3512.194,253
21 Mar 202412.3512.4512.3012.3012.142,016
20 Mar 202412.3512.4512.3012.4012.243,830
19 Mar 202412.5012.5512.4012.4512.292,048
18 Mar 202412.6012.9012.4012.4512.294,901
15 Mar 202412.3513.0012.3512.4512.2912,436
14 Mar 202412.3012.9512.3012.4512.2914,660
13 Mar 202412.6012.6012.2512.2512.095,259
12 Mar 202412.3512.5512.3012.5012.338,662
11 Mar 202412.6512.7012.4512.4512.292,499
08 Mar 202412.6512.6512.4512.5012.334,849
07 Mar 202412.9012.9012.5512.6512.484,327
06 Mar 202412.9012.9512.7012.7012.535,228
05 Mar 202412.6512.9012.5012.8012.638,282
04 Mar 202412.7512.7512.4512.5512.382,356
01 Mar 202412.7012.8512.6512.6512.484,542
29 Feb 202412.7512.8512.5512.6012.434,536
28 Feb 202412.6512.7512.6012.7012.533,622
27 Feb 202412.6012.6012.4512.5512.382,276
26 Feb 202412.6512.7512.4512.7512.586,688
23 Feb 202412.7512.7512.4012.7512.5810,024
22 Feb 202412.7012.7512.3512.6512.486,000
21 Feb 202412.4512.7012.4512.6012.434,302
20 Feb 202412.6012.9012.2512.4512.2914,900
19 Feb 202412.5012.6012.4012.6012.434,476
16 Feb 202412.4012.6512.3512.4012.246,837
15 Feb 202412.7012.8512.4512.6012.439,551
14 Feb 202412.6513.0012.3012.8512.6821,406
13 Feb 202412.1512.7012.1512.6512.4817,147
12 Feb 202412.0012.6511.9512.0011.8412,808
09 Feb 202412.5512.8012.0012.0011.8419,490
08 Feb 202412.5512.7012.5512.5512.383,381
07 Feb 202412.8012.9012.7012.7012.532,944
06 Feb 202413.0513.0512.7012.8012.632,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...