Emma Villas S.P.A. EAV
MIL · Italy · Finance
€1.16-0.23 (-16.55%)
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 | €1.39 | -2.11% | €1.39 | €1.39 | €1.39 | 2.00K |
| 2026-09-29 | €1.42 | +1.43% | €1.42 | €1.42 | €1.42 | 2.00K |
| 2026-09-28 | €1.40 | -4.11% | €1.43 | €1.43 | €1.40 | 1.50K |
| 2026-09-25 | €1.46 | +2.82% | €1.44 | €1.46 | €1.41 | 12.50K |
| 2026-09-24 | €1.42 | +0.71% | €1.38 | €1.47 | €1.38 | 7.00K |
| 2026-09-23 | €1.41 | +1.44% | €1.40 | €1.44 | €1.40 | 5.00K |
| 2026-09-22 | €1.39 | -2.11% | €1.44 | €1.48 | €1.39 | 6.50K |
| 2026-09-21 | €1.42 | -1.39% | €1.46 | €1.47 | €1.37 | 9.50K |
| 2026-09-18 | €1.44 | +0.70% | €1.45 | €1.46 | €1.39 | 9.50K |
| 2026-09-17 | €1.43 | +8.33% | €1.34 | €1.43 | €1.29 | 11.00K |
| 2026-09-16 | €1.32 | +1.54% | €1.32 | €1.32 | €1.32 | 500 |
| 2026-09-15 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-09-14 | €1.30 | -1.52% | €1.29 | €1.30 | €1.26 | 4.50K |
| 2026-09-11 | €1.32 | 0.00% | €1.29 | €1.32 | €1.26 | 4.50K |
| 2026-09-10 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-09 | €1.32 | -2.94% | €1.33 | €1.33 | €1.30 | 6.50K |
| 2026-09-08 | €1.36 | 0.00% | €1.33 | €1.39 | €1.33 | 8.00K |
| 2026-09-07 | €1.36 | -2.16% | €1.36 | €1.37 | €1.33 | 9.50K |
| 2026-09-04 | €1.39 | -0.71% | €1.42 | €1.44 | €1.35 | 10.50K |
| 2026-09-03 | €1.40 | -8.50% | €1.54 | €1.59 | €1.40 | 36.00K |
| 2026-09-02 | €1.53 | +2.00% | €1.51 | €1.63 | €1.49 | 109.50K |
| 2026-09-01 | €1.50 | 0.00% | €1.46 | €1.60 | €1.42 | 87.50K |
| 2026-08-31 | €1.50 | 0.00% | €1.51 | €1.51 | €1.50 | 6.50K |
| 2026-08-28 | €1.50 | +4.90% | €1.44 | €1.50 | €1.30 | 52.50K |
| 2026-08-27 | €1.43 | +6.72% | €1.30 | €1.43 | €1.26 | 16.50K |
| 2026-08-26 | €1.34 | -1.47% | €1.32 | €1.34 | €1.32 | 4.50K |
| 2026-08-25 | €1.36 | -2.86% | €1.39 | €1.39 | €1.35 | 4.50K |
| 2026-08-24 | €1.40 | -6.67% | €1.46 | €1.46 | €1.40 | 5.00K |
| 2026-08-21 | €1.50 | -3.85% | €1.52 | €1.52 | €1.48 | 6.00K |
| 2026-08-20 | €1.56 | +4.00% | €1.53 | €1.62 | €1.53 | 27.50K |
| 2026-08-19 | €1.50 | +4.17% | €1.41 | €1.50 | €1.35 | 12.50K |
| 2026-08-18 | €1.44 | +6.67% | €1.37 | €1.50 | €1.37 | 16.50K |
| 2026-08-17 | €1.35 | +1.50% | €1.35 | €1.35 | €1.35 | 2.00K |
| 2026-08-14 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-08-13 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-08-12 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-08-11 | €1.33 | -2.21% | €1.33 | €1.33 | €1.33 | 2.00K |
| 2026-08-10 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-07 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-06 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-05 | €1.36 | -2.16% | €1.36 | €1.36 | €1.36 | 2.00K |
| 2026-08-04 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-03 | €1.39 | -2.11% | €1.39 | €1.39 | €1.39 | 2.00K |
| 2026-07-31 | €1.42 | +1.43% | €1.44 | €1.48 | €1.42 | 15.50K |
| 2026-07-30 | €1.40 | +3.70% | €1.22 | €1.40 | €1.22 | 25.00K |
| 2026-07-29 | €1.35 | +4.65% | €1.32 | €1.37 | €1.29 | 9.00K |
| 2026-07-28 | €1.29 | +4.03% | €1.27 | €1.32 | €1.24 | 15.00K |
| 2026-07-27 | €1.24 | +9.73% | €1.15 | €1.24 | €1.15 | 13.00K |
| 2026-07-24 | €1.13 | +1.80% | €1.13 | €1.13 | €1.13 | 2.50K |
| 2026-07-23 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-07-22 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-07-21 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-07-20 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-07-17 | €1.11 | -0.89% | €1.13 | €1.13 | €1.10 | 4.50K |
| 2026-07-16 | €1.12 | -5.08% | €1.16 | €1.16 | €1.10 | 10.00K |
| 2026-07-15 | €1.18 | -1.67% | €1.18 | €1.18 | €1.18 | 500 |
| 2026-07-14 | €1.20 | +1.69% | €1.19 | €1.20 | €1.19 | 4.00K |
| 2026-07-13 | €1.18 | +0.85% | €1.18 | €1.18 | €1.18 | 1.00K |
| 2026-07-10 | €1.17 | -3.31% | €1.18 | €1.19 | €1.17 | 5.00K |
| 2026-07-09 | €1.21 | -2.42% | €1.21 | €1.21 | €1.21 | 500 |
| 2026-07-08 | €1.24 | -2.36% | €1.24 | €1.24 | €1.24 | 500 |
| 2026-07-07 | €1.27 | -1.55% | €1.30 | €1.30 | €1.27 | 14.00K |
| 2026-07-06 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-07-03 | €1.29 | +0.78% | €1.29 | €1.29 | €1.29 | 1.00K |
| 2026-07-02 | €1.28 | -3.76% | €1.34 | €1.34 | €1.28 | 7.00K |
| 2026-07-01 | €1.33 | +2.31% | €1.31 | €1.33 | €1.31 | 3.50K |
| 2026-06-30 | €1.30 | -2.26% | €1.30 | €1.30 | €1.30 | 500 |
| 2026-06-29 | €1.33 | +0.76% | €1.33 | €1.33 | €1.33 | 2.00K |
| 2026-06-26 | €1.32 | -9.59% | €1.55 | €1.55 | €1.32 | 26.50K |
| 2026-06-25 | €1.46 | +5.04% | €1.42 | €1.46 | €1.42 | 7.00K |
| 2026-06-24 | €1.39 | -2.80% | €1.45 | €1.45 | €1.39 | 3.00K |
| 2026-06-23 | €1.43 | +1.42% | €1.43 | €1.43 | €1.37 | 4.50K |
| 2026-06-22 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-06-19 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 1.50K |
| 2026-06-18 | €1.41 | +0.71% | €1.42 | €1.44 | €1.41 | 3.50K |
| 2026-06-17 | €1.40 | 0.00% | €1.39 | €1.43 | €1.39 | 7.00K |
| 2026-06-16 | €1.40 | -4.76% | €1.48 | €1.49 | €1.40 | 11.50K |
| 2026-06-15 | €1.47 | +4.26% | €1.44 | €1.47 | €1.44 | 6.00K |
| 2026-06-12 | €1.41 | +8.46% | €1.32 | €1.45 | €1.32 | 30.00K |
| 2026-06-11 | €1.30 | -1.52% | €1.32 | €1.32 | €1.26 | 11.00K |
| 2026-06-10 | €1.32 | -5.04% | €1.39 | €1.39 | €1.31 | 17.50K |
| 2026-06-09 | €1.39 | +17.80% | €1.20 | €1.39 | €1.20 | 49.50K |
| 2026-06-08 | €1.18 | +3.51% | €1.16 | €1.18 | €1.16 | 6.50K |
| 2026-06-05 | €1.14 | +1.79% | €1.12 | €1.14 | €1.12 | 3.00K |
| 2026-06-04 | €1.12 | +3.70% | €1.10 | €1.12 | €1.10 | 5.00K |
| 2026-06-03 | €1.08 | -8.47% | €1.18 | €1.18 | €1.08 | 10.50K |
| 2026-06-02 | €1.18 | 0.00% | €1.18 | €1.18 | €1.18 | 0 |
| 2026-06-01 | €1.18 | +1.72% | €1.18 | €1.18 | €1.18 | 2.50K |
| 2026-05-29 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 0 |
| 2026-05-28 | €1.16 | +2.65% | €1.14 | €1.16 | €1.14 | 2.00K |