EdiliziAcrobatica S.p.A. (EPA:ALEAC)
France
· Delayed Price · Currency is EUR 5.46
0.00 (0.00%)
Sep 26, 2025, 9:00 AM CET
EdiliziAcrobatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1 |
| Sep 25, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 0.37% | 41 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1 |
| Sep 23, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.09% | 40 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 51 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 364 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 51 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 381 |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 202 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Aug 26, 2025 | 5.70 | 5.80 | 5.66 | 5.80 | 5.80 | 1.75% | 866 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 18, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.72% | 306 |
| Aug 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Aug 11, 2025 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | 3.86% | 10,001 |
| Aug 8, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 142 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 2.91% | 651 |
| Aug 5, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 884 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.41% | 601 |
| Jul 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 65 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 11 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 22, 2025 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 2.89% | 367 |
| Jul 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1 |