Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

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

Compare
6.02
-0.12
(-1.95%)
As of 10:36:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20256.146.146.026.026.021,754
Mar 12, 20256.146.186.046.146.143,838
Mar 11, 20256.186.186.026.086.084,102
Mar 10, 20256.126.246.026.066.064,792
Mar 7, 20256.486.646.126.246.249,642
Mar 6, 20256.726.726.266.466.468,320
Mar 5, 20256.966.986.526.626.6219,928
Mar 4, 20257.027.026.826.986.985,269
Mar 3, 20257.147.167.007.007.005,473
Feb 28, 20257.187.187.107.147.142,179
Feb 27, 20257.207.267.127.207.203,175
Feb 26, 20257.207.227.087.227.223,977
Feb 25, 20257.087.187.007.187.183,176
Feb 24, 20257.147.166.987.127.128,208
Feb 21, 20257.207.207.067.187.185,226
Feb 20, 20257.187.187.067.107.101,446
Feb 19, 20257.187.207.067.207.207,853
Feb 18, 20257.147.287.067.207.206,311
Feb 17, 20257.387.447.067.247.2411,531
Feb 14, 20257.167.407.047.307.309,805
Feb 13, 20257.107.206.867.087.0815,310
Feb 12, 20257.187.287.007.047.049,006
Feb 11, 20257.307.306.967.107.1012,673
Feb 10, 20257.527.527.207.247.2414,507
Feb 7, 20257.507.547.347.407.402,239
Feb 6, 20257.407.507.367.427.426,187
Feb 5, 20257.547.667.407.507.502,654
Feb 4, 20257.387.687.207.547.546,503
Feb 3, 20257.507.507.247.247.243,352
Jan 31, 20257.307.567.307.407.409,482
Jan 30, 20257.347.487.207.447.441,680
Jan 29, 20257.307.507.307.347.342,838
Jan 28, 20257.267.427.107.407.405,496
Jan 27, 20257.287.307.187.247.24864
Jan 24, 20257.207.367.167.307.303,170
Jan 23, 20257.187.507.147.307.3013,204
Jan 22, 20257.347.387.307.327.323,984
Jan 21, 20257.547.667.107.227.2242,542
Jan 20, 20257.727.807.527.607.606,335
Jan 17, 20257.787.807.647.727.726,015
Jan 16, 20257.567.787.567.767.764,815
Jan 15, 20257.507.707.507.707.701,807
Jan 14, 20257.607.807.527.647.645,742
Jan 13, 20257.567.567.427.567.561,320
Jan 10, 20257.427.567.407.507.508,914
Jan 9, 20257.567.587.387.407.405,987
Jan 8, 20257.727.827.427.587.589,788
Jan 7, 20257.808.107.547.587.5811,092
Jan 6, 20257.707.787.607.787.781,200
Jan 3, 20257.387.727.327.687.685,510
Jan 2, 20257.667.687.247.247.246,728
Dec 30, 20247.347.747.207.527.527,336
Dec 27, 20247.607.607.347.347.347,869
Dec 23, 20247.507.827.407.547.544,443
Dec 20, 20247.667.787.407.527.5210,728
Dec 19, 20247.927.927.647.647.644,772
Dec 18, 20248.088.087.767.767.763,482
Dec 17, 20247.868.007.587.947.9412,605
Dec 16, 20247.987.987.527.887.8811,646
Dec 13, 20247.867.887.747.887.882,353
Dec 12, 20247.807.967.747.747.7410,420
Dec 11, 20247.647.867.647.847.8411,915
Dec 10, 20247.707.967.707.727.725,216
Dec 9, 20247.767.947.687.827.825,405
Dec 6, 20247.967.967.707.847.842,726
Dec 5, 20247.867.947.827.827.821,862
Dec 4, 20247.687.807.687.747.741,606
Dec 3, 20247.667.707.607.687.681,960
Dec 2, 20247.567.847.567.747.742,600
Nov 29, 20247.627.827.627.727.721,683
Nov 28, 20247.427.767.347.767.766,586
Nov 27, 20247.407.547.407.447.441,116
Nov 26, 20247.667.747.567.567.562,046
Nov 25, 20247.547.747.487.547.545,945
Nov 22, 20247.467.507.327.447.442,321
Nov 21, 20247.767.767.487.487.483,710
Nov 20, 20247.827.887.687.687.683,166
Nov 19, 20248.008.187.887.887.885,535
Nov 18, 20248.008.168.008.088.081,100
Nov 15, 20248.028.027.927.927.921,299
Nov 14, 20247.968.127.968.128.123,296
Nov 13, 20247.868.187.807.807.806,270
Nov 12, 20248.108.227.727.727.724,881
Nov 11, 20248.048.107.907.947.944,137
Nov 8, 20247.928.087.907.907.903,661
Nov 7, 20248.328.327.768.008.0010,428
Nov 6, 20248.148.268.148.268.261,981
Nov 5, 20248.208.408.068.088.0810,504
Nov 4, 20248.208.548.208.348.346,264
Nov 1, 20248.588.608.168.208.2016,012
Oct 31, 20248.948.948.468.608.606,346
Oct 30, 20248.948.968.408.848.848,652
Oct 29, 20248.889.188.468.788.7838,839
Oct 28, 20248.168.888.148.848.8446,003
Oct 25, 20247.988.107.868.108.1018,687
Oct 24, 20247.668.127.667.747.7428,324
Oct 23, 20247.187.887.187.667.6624,258
Oct 22, 20247.307.307.107.247.243,663
Oct 21, 20247.087.307.087.307.301,994
Oct 18, 20247.067.227.067.067.062,424
Oct 17, 20247.267.287.127.127.122,250
Oct 16, 20247.127.267.107.147.142,916
Oct 15, 20247.127.307.107.167.164,235
Oct 14, 20247.167.267.127.127.123,217
Oct 11, 20247.547.547.107.267.264,575
Oct 10, 20247.107.666.947.427.429,559
Oct 9, 20247.007.106.966.986.985,108
Oct 8, 20247.007.066.927.007.006,774
Oct 7, 20247.187.307.027.027.028,886
Oct 4, 20247.407.547.067.187.1816,173
Oct 3, 20247.427.627.407.407.401,609
Oct 2, 20247.707.727.487.487.481,248
Oct 1, 20247.507.687.427.607.603,383
Sep 30, 20247.447.507.327.507.504,780
Sep 27, 20247.467.667.347.427.429,776
Sep 26, 20247.787.807.327.327.3226,742
Sep 25, 20248.088.087.507.707.7041,659
Sep 24, 20248.268.328.048.088.088,894
Sep 23, 20248.108.208.048.188.181,890
Sep 20, 20248.228.448.128.248.249,448
Sep 19, 20248.148.287.848.288.2811,816
Sep 18, 20248.348.348.148.148.141,486
Sep 17, 20248.288.308.168.188.183,332
Sep 16, 20248.428.428.148.248.248,003
Sep 13, 20248.508.688.448.508.503,445
Sep 12, 20248.508.648.408.648.642,812
Sep 11, 20248.508.708.448.488.481,928
Sep 10, 20248.748.748.588.588.582,412
Sep 9, 20248.848.848.628.628.621,900
Sep 6, 20248.848.848.708.788.78198
Sep 5, 20248.928.928.768.848.841,427
Sep 4, 20248.768.968.728.968.961,576
Sep 3, 20248.969.068.908.908.902,261
Sep 2, 20249.109.108.968.968.961,524
Aug 30, 20249.129.129.009.109.10278
Aug 29, 20249.069.069.009.009.002,009
Aug 28, 20248.989.148.969.069.063,956
Aug 27, 20248.909.148.909.049.043,915
Aug 26, 20248.768.908.648.888.884,282
Aug 23, 20248.548.608.548.608.601,217
Aug 22, 20248.748.748.528.528.522,097
Aug 21, 20248.648.668.568.668.661,901
Aug 20, 20248.608.648.608.648.64143
Aug 19, 20248.568.668.468.628.624,830
Aug 16, 20248.388.568.388.568.563,356
Aug 14, 20248.388.688.388.388.384,722
Aug 13, 20248.588.588.268.368.366,399
Aug 12, 20248.588.608.508.588.581,522
Aug 9, 20248.588.608.488.488.48791
Aug 8, 20248.588.668.408.568.564,445
Aug 7, 20248.808.808.568.688.682,388
Aug 6, 20248.508.968.508.648.645,678
Aug 5, 20248.168.608.028.508.5012,663
Aug 2, 20249.189.188.748.868.862,809
Aug 1, 20249.049.428.929.049.043,668
Jul 31, 20249.149.228.908.908.905,837
Jul 30, 20249.409.409.109.129.123,431
Jul 29, 20249.309.389.249.289.281,575
Jul 26, 20249.529.529.169.229.228,099
Jul 25, 20249.609.649.369.549.549,976
Jul 24, 20249.849.849.529.529.526,320
Jul 23, 202410.3010.309.749.749.747,444
Jul 22, 202410.2010.409.9610.1510.157,375
Jul 19, 20249.4810.259.489.989.9835,347
Jul 18, 20248.889.808.889.589.5841,085
Jul 17, 20248.608.828.608.688.681,200
Jul 16, 20248.828.828.628.708.701,100
Jul 15, 20248.688.788.568.748.743,232
Jul 12, 20248.508.628.308.548.544,488
Jul 11, 20248.588.588.428.508.504,149
Jul 10, 20248.608.688.508.508.504,679
Jul 9, 20248.708.808.608.608.604,500
Jul 8, 20248.788.828.568.588.5812,079
Jul 5, 20248.648.808.468.668.667,501
Jul 4, 20248.388.868.308.508.508,256
Jul 3, 20248.208.368.088.288.286,800
Jul 2, 20248.408.408.048.048.048,516
Jul 1, 20248.768.768.168.248.2417,865
Jun 28, 20248.768.908.648.708.704,854
Jun 27, 20248.948.988.708.768.764,270
Jun 26, 20248.709.268.688.768.7613,489
Jun 25, 20249.109.268.708.708.704,788
Jun 24, 20249.309.549.089.089.086,730
Jun 21, 20249.629.629.269.269.266,744
Jun 20, 20249.989.989.609.609.605,193
Jun 19, 20249.7210.209.609.989.9811,139
Jun 18, 20249.609.789.609.769.763,075
Jun 17, 20249.709.709.509.649.643,281
Jun 14, 20249.849.989.529.609.6011,020
Jun 13, 202410.0510.059.9010.0010.001,556
Jun 12, 20249.9610.059.9610.0510.055,897
Jun 11, 202410.1010.159.869.989.9812,398
Jun 10, 202410.0010.1510.0010.1010.106,717
Jun 7, 202410.1510.209.9810.1510.158,921
Jun 6, 202410.1010.2510.0510.2010.206,818
Jun 5, 202410.3010.3010.1510.2010.201,571
Jun 4, 202410.1510.3510.1510.3510.354,185
Jun 3, 202410.0010.5010.0010.3010.308,488
May 31, 202410.1510.3510.1010.1510.156,806
May 30, 202410.1010.2010.1010.1510.153,577
May 29, 202410.2010.2510.0010.1010.1013,709
May 28, 202410.5510.6010.1010.2010.2011,223
May 27, 202410.7510.7510.3010.4510.4511,792
May 24, 202410.6510.7510.6510.7510.752,665
May 23, 202410.8010.8010.6010.7010.705,847
May 22, 202410.7010.8510.6010.7510.753,689
May 21, 202410.8511.0010.6510.8010.806,587
May 20, 202411.0011.0010.6510.8010.808,909
May 17, 202410.9011.1010.8010.9010.904,277
May 16, 202411.0011.2510.9011.1011.106,055
May 15, 202411.0511.1010.8011.0011.0021,314
May 14, 202411.3011.4510.9511.0511.056,047
May 13, 2024 0.15 Dividend
May 13, 202411.2011.6011.2011.3011.303,984
May 10, 202411.3011.5011.3011.3511.205,516
May 9, 202411.3511.5511.3011.4511.302,509
May 8, 202411.5011.5511.3511.4511.304,286
May 7, 202411.4511.5511.4011.5011.355,235
May 6, 202411.6511.6511.5011.5511.403,517
May 3, 202411.2511.4511.2511.3011.152,174
May 2, 202411.7011.7011.2511.2511.105,800
Apr 30, 202411.5511.7011.5011.5011.353,648
Apr 29, 202411.2511.6011.2511.5511.405,742
Apr 26, 202411.2511.4011.1511.2511.102,144
Apr 25, 202411.3511.4011.1011.2011.054,718
Apr 24, 202411.3511.4511.3011.3011.154,262
Apr 23, 202411.3011.3511.2011.3511.203,767
Apr 22, 202411.1011.3011.0011.1511.004,250
Apr 19, 202411.2011.4510.9010.9010.7614,700
Apr 18, 202411.5511.5511.2011.3511.204,356
Apr 17, 202411.5011.6511.4511.5511.403,098
Apr 16, 202411.7011.7011.5011.7011.558,797
Apr 15, 202411.8512.1011.6511.9011.7410,960
Apr 12, 202411.9512.4011.7011.7011.5525,935
Apr 11, 202411.3512.3011.3011.8511.6940,588
Apr 10, 202410.9511.2510.9510.9510.818,161
Apr 9, 202411.4011.4010.8511.0010.8510,512
Apr 8, 202411.6511.6511.0511.2011.059,778
Apr 5, 202411.9011.9011.2511.4511.3014,385
Apr 4, 202411.6011.8511.6011.8011.645,498
Apr 3, 202411.7011.8011.2511.6511.507,472
Apr 2, 202411.8011.9011.4511.5511.408,733
Mar 28, 202412.1012.3010.7011.5011.3562,819
Mar 27, 202412.2012.4012.2012.2512.094,436
Mar 26, 202412.2512.4012.2012.2012.047,750
Mar 25, 202412.5012.5512.2512.2512.095,418
Mar 22, 202412.3012.4012.1512.3512.194,253
Mar 21, 202412.3512.4512.3012.3012.142,016
Mar 20, 202412.3512.4512.3012.4012.243,830
Mar 19, 202412.5012.5512.4012.4512.292,048
Mar 18, 202412.6012.9012.4012.4512.294,901
Mar 15, 202412.3513.0012.3512.4512.2912,436
Mar 14, 202412.3012.9512.3012.4512.2914,660
Mar 13, 202412.6012.6012.2512.2512.095,259

Related Tickers

WATR.L Water Intelligence plc
369.50
+1.23%
 
7EL.F Elis SA
21.76
-0.37%
 
CORE.MI Soluzione Tasse S.p.A.
1.3300
0.00%
 
VOT.WA Votum S.A.
34.45
-0.29%
 
RTO1.F Rentokil Initial plc
3.8810
-0.87%
 
CANS.V Wildpack Beverage Inc.
0.0050
0.00%
 
LAMOR.HE Lamor Corporation Oyj
1.3650
0.00%
 
LMTI Laser Master International, Inc.
0.1600
-36.00%
 
7743.TWO KFS
52.00
+0.39%
 
MAD.AX Mader Group Limited
5.56
+2.02%