Distribuzione Elettrica Adriatica S.p.A. DEA
MIL · Italy · Utilities
€8.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8.00 | -1.23% | €8.00 | €8.00 | €8.00 | 3.80K |
| 2026-09-29 | €8.10 | +2.53% | €7.90 | €8.10 | €7.90 | 800 |
| 2026-09-28 | €7.90 | -1.25% | €7.95 | €7.95 | €7.90 | 1.00K |
| 2026-09-25 | €8.00 | -1.23% | €8.05 | €8.05 | €8.00 | 11.40K |
| 2026-09-24 | €8.10 | 0.00% | €8.00 | €8.15 | €8.00 | 25.00K |
| 2026-09-23 | €8.10 | -2.99% | €8.15 | €8.15 | €8.10 | 1.00K |
| 2026-09-22 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-09-21 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-09-18 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-09-17 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-09-16 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-09-15 | €8.35 | +2.45% | €8.35 | €8.35 | €8.35 | 200 |
| 2026-09-14 | €8.15 | -1.81% | €8.15 | €8.15 | €8.15 | 600 |
| 2026-09-11 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 200 |
| 2026-09-10 | €8.30 | +1.84% | €8.15 | €8.30 | €8.15 | 1.60K |
| 2026-09-09 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 400 |
| 2026-09-08 | €8.15 | -3.55% | €8.25 | €8.25 | €8.15 | 2.40K |
| 2026-09-07 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-09-04 | €8.45 | +1.81% | €8.40 | €8.45 | €8.40 | 600 |
| 2026-09-03 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-09-02 | €8.30 | 0.00% | €8.25 | €8.30 | €8.00 | 1.60K |
| 2026-09-01 | €8.30 | -1.19% | €8.30 | €8.30 | €8.30 | 1.60K |
| 2026-08-31 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-08-28 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-08-27 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-08-26 | €8.40 | -0.59% | €8.40 | €8.40 | €8.40 | 200 |
| 2026-08-25 | €8.45 | -0.59% | €8.30 | €8.45 | €8.30 | 400 |
| 2026-08-24 | €8.50 | +1.19% | €8.40 | €8.50 | €8.40 | 800 |
| 2026-08-21 | €8.40 | +2.44% | €8.30 | €8.40 | €8.30 | 1.40K |
| 2026-08-20 | €8.20 | -3.53% | €8.30 | €8.30 | €8.20 | 1.40K |
| 2026-08-19 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-08-18 | €8.50 | +3.03% | €8.10 | €8.50 | €8.05 | 4.40K |
| 2026-08-17 | €8.25 | -0.60% | €8.10 | €8.25 | €8.05 | 1.60K |
| 2026-08-14 | €8.30 | -1.19% | €8.35 | €8.35 | €8.25 | 1.60K |
| 2026-08-13 | €8.40 | -2.89% | €8.70 | €8.70 | €8.40 | 1.20K |
| 2026-08-12 | €8.65 | +1.17% | €8.40 | €8.65 | €8.40 | 2.60K |
| 2026-08-11 | €8.55 | -2.29% | €8.65 | €8.65 | €8.30 | 2.60K |
| 2026-08-10 | €8.75 | +1.74% | €8.70 | €8.75 | €8.70 | 1.00K |
| 2026-08-07 | €8.60 | 0.00% | €8.45 | €8.60 | €8.40 | 1.00K |
| 2026-08-06 | €8.60 | 0.00% | €8.60 | €8.60 | €8.60 | 200 |
| 2026-08-05 | €8.60 | 0.00% | €8.60 | €8.60 | €8.60 | 0 |
| 2026-08-04 | €8.60 | -0.58% | €8.65 | €8.65 | €8.45 | 2.20K |
| 2026-08-03 | €8.65 | -0.57% | €8.70 | €8.70 | €8.65 | 1.00K |
| 2026-07-31 | €8.70 | -2.25% | €8.90 | €8.90 | €8.70 | 2.00K |
| 2026-07-30 | €8.90 | -1.66% | €8.75 | €8.90 | €8.75 | 1.80K |
| 2026-07-29 | €9.05 | 0.00% | €9.05 | €9.05 | €9.05 | 0 |
| 2026-07-28 | €9.05 | +2.84% | €8.90 | €9.05 | €8.90 | 600 |
| 2026-07-27 | €8.80 | -2.22% | €8.80 | €8.80 | €8.80 | 200 |
| 2026-07-24 | €9.00 | +3.45% | €9.00 | €9.00 | €9.00 | 1.80K |
| 2026-07-23 | €8.70 | +1.16% | €8.70 | €8.70 | €8.50 | 1.60K |
| 2026-07-22 | €8.60 | 0.00% | €8.60 | €8.60 | €8.60 | 0 |
| 2026-07-21 | €8.60 | +2.38% | €8.60 | €8.60 | €8.60 | 2.60K |
| 2026-07-20 | €8.40 | +1.20% | €8.30 | €8.40 | €8.15 | 2.20K |
| 2026-07-17 | €8.30 | +1.22% | €8.30 | €8.30 | €8.30 | 3.00K |
| 2026-07-16 | €8.20 | +2.50% | €8.00 | €8.20 | €8.00 | 3.60K |
| 2026-07-15 | €8.00 | 0.00% | €7.85 | €8.00 | €7.85 | 400 |
| 2026-07-14 | €8.00 | -2.44% | €8.15 | €8.15 | €7.45 | 10.40K |
| 2026-07-13 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-10 | €8.20 | 0.00% | €8.25 | €8.25 | €8.20 | 2.00K |
| 2026-07-09 | €8.20 | 0.00% | €8.15 | €8.20 | €8.15 | 1.60K |
| 2026-07-08 | €8.20 | 0.00% | €8.10 | €8.20 | €7.90 | 11.80K |
| 2026-07-07 | €8.20 | -1.20% | €8.20 | €8.25 | €8.20 | 15.80K |
| 2026-07-06 | €8.30 | 0.00% | €8.35 | €8.35 | €8.20 | 11.00K |
| 2026-07-03 | €8.30 | +1.84% | €8.20 | €8.30 | €8.20 | 1.00K |
| 2026-07-02 | €8.15 | -1.81% | €8.30 | €8.30 | €8.15 | 1.20K |
| 2026-07-01 | €8.30 | 0.00% | €8.25 | €8.30 | €8.25 | 1.80K |
| 2026-06-30 | €8.30 | 0.00% | €8.30 | €8.30 | €8.25 | 4.60K |
| 2026-06-29 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-06-26 | €8.30 | 0.00% | €8.30 | €8.35 | €8.30 | 2.20K |
| 2026-06-25 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 2.00K |
| 2026-06-24 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 4.00K |
| 2026-06-23 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 1.00K |
| 2026-06-22 | €8.30 | 0.00% | €8.25 | €8.30 | €8.20 | 1.40K |
| 2026-06-19 | €8.30 | 0.00% | €8.15 | €8.30 | €8.15 | 800 |
| 2026-06-18 | €8.30 | +1.22% | €8.30 | €8.30 | €8.30 | 200 |
| 2026-06-17 | €8.20 | -0.61% | €8.25 | €8.25 | €8.20 | 5.60K |
| 2026-06-16 | €8.25 | +0.61% | €8.20 | €8.25 | €8.20 | 5.20K |
| 2026-06-15 | €8.20 | -0.61% | €8.30 | €8.30 | €8.20 | 6.40K |
| 2026-06-12 | €8.25 | -1.20% | €8.35 | €8.40 | €8.25 | 4.80K |
| 2026-06-11 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-06-10 | €8.35 | -0.60% | €8.25 | €8.35 | €8.25 | 1.20K |
| 2026-06-09 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-06-08 | €8.40 | +0.60% | €8.30 | €8.40 | €8.00 | 4.40K |
| 2026-06-05 | €8.35 | -1.76% | €8.20 | €8.40 | €8.15 | 3.00K |
| 2026-06-04 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 1.80K |
| 2026-06-03 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-06-02 | €8.50 | +2.41% | €8.30 | €8.50 | €8.30 | 9.40K |
| 2026-06-01 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-05-29 | €8.30 | +1.22% | €8.05 | €8.30 | €8.05 | 400 |
| 2026-05-28 | €8.20 | +1.86% | €8.00 | €8.20 | €7.90 | 3.40K |