tiprankstipranks
Distribuzione Elettrica Adriatica S.p.A (IT:DEA)
:DEA
Italy Market
DEA
Distribuzione Elettrica Adriatica S.p.A
RESEARCH TOOLSreports

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

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
8.40
8.45
8.40
8.45
8.45
+1.81%
600
0.27
Sep 03, 2026
8.30
8.45
8.05
8.30
8.30
0.00%
0
0.00
Sep 02, 2026
8.25
8.30
8.00
8.30
8.30
0.00%
1,600
0.68
Sep 01, 2026
8.30
8.30
8.30
8.30
8.30
-1.19%
1,600
0.68
Aug 31, 2026
8.40
8.45
8.30
8.40
8.40
0.00%
0
0.00
Aug 28, 2026
8.40
8.45
8.30
8.40
8.40
0.00%
0
0.00
Aug 27, 2026
8.40
8.45
8.30
8.40
8.40
0.00%
0
0.00
Aug 26, 2026
8.40
8.40
8.40
8.40
8.40
-0.59%
200
0.06
Aug 25, 2026
8.30
8.45
8.30
8.45
8.45
-0.59%
400
0.13
Aug 24, 2026
8.40
8.50
8.40
8.50
8.50
+1.19%
800
0.23
Aug 21, 2026
8.30
8.40
8.30
8.40
8.40
+2.44%
1,400
0.40
Aug 20, 2026
8.30
8.30
8.20
8.20
8.20
-3.53%
1,400
0.40
Aug 19, 2026
8.50
8.50
8.30
8.50
8.50
0.00%
0
0.00
Aug 18, 2026
8.10
8.50
8.05
8.50
8.50
+3.03%
4,400
1.24
Aug 17, 2026
8.10
8.25
8.05
8.25
8.25
-0.60%
1,600
0.45
Aug 14, 2026
8.35
8.35
8.25
8.30
8.30
-1.19%
1,600
0.45
Aug 13, 2026
8.70
8.70
8.40
8.40
8.40
-2.89%
1,200
0.33
Aug 12, 2026
8.40
8.65
8.40
8.65
8.65
+1.17%
2,600
0.73
Aug 11, 2026
8.65
8.65
8.30
8.55
8.55
-2.29%
2,600
0.74
Aug 10, 2026
8.70
8.75
8.70
8.75
8.75
+1.74%
1,000
0.28
Aug 07, 2026
8.45
8.60
8.40
8.60
8.60
0.00%
1,000
0.28
Aug 06, 2026
8.60
8.60
8.60
8.60
8.60
0.00%
200
0.06
Aug 05, 2026
8.60
8.85
8.60
8.60
8.60
0.00%
0
0.00
Aug 04, 2026
8.65
8.65
8.45
8.60
8.60
-0.58%
2,200
0.61
Aug 03, 2026
8.70
8.70
8.65
8.65
8.65
-0.57%
1,000
0.28
Jul 31, 2026
8.90
8.90
8.70
8.70
8.70
-2.25%
2,000
0.56
Jul 30, 2026
8.75
8.90
8.75
8.90
8.90
-1.66%
1,800
0.50
Jul 29, 2026
9.05
9.05
8.80
9.05
9.05
0.00%
0
0.00
Jul 28, 2026
8.90
9.05
8.90
9.05
9.05
+2.84%
600
0.16
Jul 27, 2026
8.80
8.80
8.80
8.80
8.80
-2.22%
200
0.05
Jul 24, 2026
9.00
9.00
9.00
9.00
9.00
+3.45%
1,800
0.49
Jul 23, 2026
8.70
8.70
8.50
8.70
8.70
+1.16%
1,600
0.43
Jul 22, 2026
8.60
8.60
8.50
8.60
8.60
0.00%
0
0.00
Jul 21, 2026
8.60
8.60
8.60
8.60
8.60
+2.38%
2,600
0.69
Jul 20, 2026
8.30
8.40
8.15
8.40
8.40
+1.20%
2,200
0.59
Jul 17, 2026
8.30
8.30
8.30
8.30
8.30
+1.22%
3,000
0.78
Jul 16, 2026
8.00
8.20
8.00
8.20
8.20
+2.50%
3,600
0.94
Jul 15, 2026
7.85
8.00
7.85
8.00
8.00
0.00%
400
0.10
Jul 14, 2026
8.15
8.15
7.45
8.00
8.00
-2.44%
10,400
2.73
Jul 13, 2026
8.20
8.25
8.15
8.20
8.20
0.00%
0
0.00
Jul 10, 2026
8.25
8.25
8.20
8.20
8.20
0.00%
2,000
0.53
Jul 09, 2026
8.15
8.20
8.15
8.20
8.20
0.00%
1,600
0.42
Jul 08, 2026
8.10
8.20
7.90
8.20
8.20
0.00%
11,800
3.27
Jul 07, 2026
8.20
8.25
8.20
8.20
8.20
-1.20%
15,800
4.58
Jul 06, 2026
8.35
8.35
8.20
8.30
8.30
0.00%
11,000
3.36
Jul 03, 2026
8.20
8.30
8.20
8.30
8.30
+1.84%
1,000
0.30
Jul 02, 2026
8.30
8.30
8.15
8.15
8.15
-1.81%
1,200
0.37
Jul 01, 2026
8.25
8.30
8.25
8.30
8.30
0.00%
1,800
0.56
Jun 30, 2026
8.30
8.30
8.25
8.30
8.30
0.00%
4,600
1.46
Jun 29, 2026
8.30
8.35
8.30
8.30
8.30
0.00%
0
0.00
Rows:
50