Ediliziacrobatica SpA (EDAC)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.529100529101 | 7.56 | 7.8 | 7.42 | 3940 | 7.6834621 | DE |
| 4 | 0.1 | 1.33333333333 | 7.5 | 8.1 | 7.2 | 5904 | 7.54261839 | DE |
| 12 | -0.56 | -6.86274509804 | 8.16 | 9.18 | 7.2 | 6903 | 8.04945715 | DE |
| 26 | -2.6 | -25.4901960784 | 10.2 | 10.4 | 6.92 | 6446 | 8.07650745 | DE |
| 52 | -5.05 | -39.9209486166 | 12.65 | 13.15 | 6.92 | 7220 | 9.77352495 | DE |
| 156 | -9.75 | -56.1959654179 | 17.35 | 18.84 | 6.92 | 7826 | 13.78878295 | DE |
| 260 | 0.75 | 10.9489051095 | 6.85 | 20.9 | 2.78 | 14027 | 12.09309873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 7.72 | -0.06 | -0.77 | 7.78 | 7.8 | 7.64 | 6015 |
| 1737046500 | 7.78 | 0.12 | 1.57 | 7.56 | 7.78 | 7.56 | 4815 |
| 1736960100 | 7.66 | 0.06 | 0.79 | 7.5 | 7.66 | 7.5 | 1807 |
| 1736873700 | 7.6 | 0.04 | 0.53 | 7.6 | 7.8 | 7.52 | 5742 |
| 1736787300 | 7.56 | 0.08 | 1.07 | 7.56 | 7.56 | 7.42 | 1320 |
| 1736528100 | 7.48 | -0.02 | -0.27 | 7.42 | 7.56 | 7.4 | 8914 |
| 1736441700 | 7.5 | -0.04 | -0.53 | 7.56 | 7.58 | 7.38 | 5987 |
| 1736355300 | 7.54 | -0.04 | -0.53 | 7.72 | 7.82 | 7.42 | 9788 |
| 1736268900 | 7.58 | -0.2 | -2.57 | 7.8 | 8.1 | 7.54 | 11092 |
| 1736182500 | 7.78 | 0.34 | 4.57 | 7.7 | 7.78 | 7.6 | 1200 |
| 1735923300 | 7.44 | 0.04 | 0.54 | 7.38 | 7.72 | 7.32 | 5510 |
| 1735836900 | 7.4 | -0.24 | -3.14 | 7.66 | 7.68 | 7.36 | 6728 |
| 1735577700 | 7.64 | 0.26 | 3.52 | 7.34 | 7.74 | 7.2 | 7336 |
| 1735318500 | 7.38 | -0.04 | -0.54 | 7.6 | 7.6 | 7.36 | 7869 |
| 1734972900 | 7.42 | -0.14 | -1.85 | 7.5 | 7.82 | 7.4 | 4443 |
| 1734713700 | 7.56 | -0.22 | -2.83 | 7.66 | 7.78 | 7.4 | 10728 |
| 1734627300 | 7.78 | 0.02 | 0.26 | 7.92 | 7.92 | 7.64 | 4772 |
| 1734540900 | 7.76 | -0.18 | -2.27 | 8.08 | 8.08 | 7.76 | 3482 |
| 1734454500 | 7.94 | 0.06 | 0.76 | 7.86 | 8 | 7.58 | 12605 |
| 1734368100 | 7.88 | 0 | 0.00 | 7.98 | 7.98 | 7.52 | 11646 |
| 1734108900 | 7.88 | 0.02 | 0.25 | 7.86 | 7.88 | 7.74 | 2353 |
| 1734022500 | 7.86 | 0.04 | 0.51 | 7.8 | 7.96 | 7.8 | 10420 |
| 1733936100 | 7.82 | 0.1 | 1.30 | 7.64 | 7.86 | 7.64 | 11915 |
| 1733849700 | 7.72 | -0.12 | -1.53 | 7.7 | 7.96 | 7.7 | 5216 |
| 1733763300 | 7.84 | 0 | 0.00 | 7.76 | 7.94 | 7.68 | 5405 |
| 1733504100 | 7.84 | 0.02 | 0.26 | 7.96 | 7.96 | 7.7 | 2726 |
| 1733417700 | 7.82 | 0.08 | 1.03 | 7.86 | 7.94 | 7.82 | 1862 |
| 1733331300 | 7.74 | 0.04 | 0.52 | 7.68 | 7.8 | 7.68 | 1606 |
| 1733244900 | 7.7 | -0.04 | -0.52 | 7.66 | 7.7 | 7.6 | 1960 |
| 1733158500 | 7.74 | 0.02 | 0.26 | 7.56 | 7.84 | 7.56 | 2600 |
| 1732899300 | 7.72 | -0.04 | -0.52 | 7.62 | 7.82 | 7.62 | 1683 |
| 1732812900 | 7.76 | 0.32 | 4.30 | 7.42 | 7.76 | 7.34 | 6586 |
| 1732726500 | 7.44 | -0.12 | -1.59 | 7.4 | 7.54 | 7.4 | 1116 |
| 1732640100 | 7.56 | 0.06 | 0.80 | 7.66 | 7.74 | 7.56 | 2046 |
| 1732553700 | 7.5 | 0.1 | 1.35 | 7.54 | 7.74 | 7.48 | 5945 |
| 1732294500 | 7.4 | -0.1 | -1.33 | 7.46 | 7.5 | 7.32 | 2321 |
| 1732208100 | 7.5 | -0.18 | -2.34 | 7.76 | 7.76 | 7.5 | 3710 |
| 1732121700 | 7.68 | -0.2 | -2.54 | 7.82 | 7.88 | 7.68 | 3166 |
| 1732035300 | 7.88 | -0.28 | -3.43 | 8 | 8.18 | 7.88 | 5535 |
| 1731948900 | 8.16 | 0.2 | 2.51 | 8 | 8.16 | 8 | 1100 |
| 1731689700 | 7.96 | -0.14 | -1.73 | 8.02 | 8.02 | 7.96 | 1299 |
| 1731603300 | 8.1 | 0.3 | 3.85 | 7.96 | 8.1199999 | 7.96 | 3296 |
| 1731516900 | 7.8 | -0.36 | -4.41 | 7.86 | 8.18 | 7.8 | 6270 |
| 1731430500 | 8.16 | 0.16 | 2.00 | 8.1 | 8.22 | 8.1 | 4881 |
| 1731344100 | 8 | 0.1 | 1.27 | 8.0399999 | 8.1 | 7.9 | 4137 |
| 1731084900 | 7.9 | -0.1 | -1.25 | 7.92 | 8.08 | 7.9 | 3661 |
| 1730998500 | 8 | -0.26 | -3.15 | 8.32 | 8.32 | 7.76 | 10428 |
| 1730912100 | 8.26 | 0.16 | 1.98 | 8.14 | 8.26 | 8.14 | 1981 |
| 1730825700 | 8.1 | -0.3 | -3.57 | 8.2 | 8.4 | 8.06 | 10504 |
| 1730739300 | 8.4 | 0.2 | 2.44 | 8.2 | 8.5399999 | 8.2 | 6264 |
| 1730480100 | 8.2 | -0.34 | -3.98 | 8.58 | 8.6 | 8.16 | 16012 |
| 1730393700 | 8.5399999 | -0.1 | -1.16 | 8.94 | 8.94 | 8.46 | 6346 |
| 1730307300 | 8.64 | -0.18 | -2.04 | 8.94 | 8.96 | 8.4 | 8652 |
| 1730220900 | 8.82 | -0.06 | -0.68 | 8.88 | 9.18 | 8.46 | 38839 |
| 1730134500 | 8.88 | 0.78 | 9.63 | 8.16 | 8.88 | 8.14 | 46003 |
| 1729871700 | 8.1 | 0.34 | 4.38 | 7.98 | 8.1 | 7.86 | 18687 |
| 1729785300 | 7.76 | 0.14 | 1.84 | 7.66 | 8.1199999 | 7.66 | 28324 |
| 1729698900 | 7.62 | 0.44 | 6.13 | 7.18 | 7.88 | 7.18 | 24258 |
| 1729612500 | 7.18 | -0.12 | -1.64 | 7.3 | 7.3 | 7.1 | 3663 |
| 1729526100 | 7.3 | 0.14 | 1.96 | 7.08 | 7.3 | 7.08 | 1994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
