TipRanks
Go Ultimate55% OFF

Distribuzione Elettrica Adriatica S.p.A (DEA) Historical Prices

IT:DEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.657.657.507.557.55-1.95%5,6001.94
Oct 29, 20267.807.857.707.707.70+0.00%1,0000.35
Oct 28, 20267.557.757.557.707.70+1.32%10,2003.70
Oct 27, 20267.507.607.507.607.60+0.00%1,6000.58
Oct 26, 20267.557.607.557.607.60+1.33%1,2000.44
Oct 23, 20267.257.507.257.507.50+2.04%3,4001.26
Oct 22, 20267.457.457.307.357.35-2.00%13,0005.21
Oct 21, 20267.607.857.507.507.50-0.66%7,8003.25
Oct 20, 20267.357.657.207.557.55+1.34%7,2003.12
Oct 19, 20267.507.507.407.457.45-1.97%3,8001.69
Oct 16, 20267.607.607.507.607.60-1.30%4,6002.07
Oct 15, 20267.757.757.657.707.70+0.00%2,8001.27
Oct 14, 20267.707.707.707.707.70+0.00%6000.27
Oct 13, 20267.707.707.707.707.70-1.28%3,4001.51
Oct 12, 20267.857.857.807.807.80-0.64%2,2000.99
Oct 09, 20267.858.307.757.857.85-0.63%32,40017.30
Oct 08, 20267.907.907.807.907.90-2.47%4,8002.67
Oct 07, 20268.108.107.958.108.10+1.89%3,2001.80
Oct 06, 20268.008.007.957.957.95-0.63%2,2001.24
Oct 05, 20268.008.008.008.008.00-1.23%2000.10
Oct 02, 20268.108.158.108.108.10+1.25%1,2000.55
Oct 01, 20268.008.008.008.008.00+0.00%4000.17
Sep 30, 20268.008.008.008.008.00-1.23%3,8001.65
Sep 29, 20267.908.107.908.108.10+2.53%8000.35
Sep 28, 20267.957.957.907.907.90-1.25%1,0000.43
Sep 25, 20268.058.058.008.008.00-1.23%11,4005.14
Sep 24, 20268.008.158.008.108.10+0.00%25,00013.72
Sep 23, 20268.158.158.108.108.10-2.99%1,0000.54
Sep 22, 20268.358.358.108.358.35+0.00%00.00
Sep 21, 20268.358.408.108.358.35+0.00%00.00
Sep 18, 20268.358.408.158.358.35+0.00%00.00
Sep 17, 20268.358.408.158.358.35+0.00%00.00
Sep 16, 20268.358.408.108.358.35+0.00%00.00
Sep 15, 20268.358.358.358.358.35+2.45%2000.10
Sep 14, 20268.158.158.158.158.15-1.81%6000.29
Sep 11, 20268.308.308.308.308.30+0.00%2000.09
Sep 10, 20268.158.308.158.308.30+1.84%1,6000.72
Sep 09, 20268.158.158.158.158.15+0.00%4000.17
Sep 08, 20268.258.258.158.158.15-3.55%2,4001.06
Sep 07, 20268.458.508.258.458.45+0.00%00.00
Sep 04, 20268.408.458.408.458.45+1.81%6000.27
Sep 03, 20268.308.458.058.308.30+0.00%00.00
Sep 02, 20268.258.308.008.308.30+0.00%1,6000.68
Sep 01, 20268.308.308.308.308.30-1.19%1,6000.68
Aug 31, 20268.408.458.308.408.40+0.00%00.00
Aug 28, 20268.408.458.308.408.40+0.00%00.00
Aug 27, 20268.408.458.308.408.40+0.00%00.00
Aug 26, 20268.408.408.408.408.40-0.59%2000.06
Aug 25, 20268.308.458.308.458.45-0.59%4000.13
Aug 24, 20268.408.508.408.508.50+1.19%8000.23