Acrobatica(IT:EDAC)
€1.16+0.03 (+3.13%)
IT:EDAC
Acrobatica historical prices
€1.16
At close:+0.03 (+3.13%)
Acrobatica (EDAC) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | +3.13% | 14,059 | 1.51 |
| Nov 10, 2026 | 1.12 | 1.19 | 1.09 | 1.12 | 1.12 | -3.03% | 40,080 | 4.61 |
| Nov 09, 2026 | 1.17 | 1.17 | 0.98 | 1.09 | 1.09 | -5.63% | 44,661 | 5.59 |
| Nov 06, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -3.35% | 17,857 | 2.32 |
| Nov 05, 2026 | 1.25 | 1.29 | 1.15 | 1.20 | 1.20 | -7.36% | 32,746 | 4.56 |
| Nov 04, 2026 | 1.43 | 1.44 | 1.28 | 1.29 | 1.29 | -11.34% | 42,914 | 6.60 |
| Nov 03, 2026 | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | -2.02% | 31,960 | 5.33 |
| Nov 02, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.33% | 3,140 | 0.53 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.75% | 10,409 | 1.80 |
| Oct 29, 2026 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -1.86% | 3,458 | 0.60 |
| Oct 28, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | +0.63% | 6,762 | 1.20 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.90% | 15,034 | 2.80 |
| Oct 23, 2026 | 1.62 | 1.78 | 1.62 | 1.67 | 1.67 | +2.78% | 11,289 | 2.17 |
| Oct 22, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -5.26% | 9,259 | 1.83 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.12% | 5,095 | 1.02 |
| Oct 20, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.94% | 4,200 | 0.86 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 250 | 0.05 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 1,465 | 0.30 |
| Oct 14, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | +0.28% | 1,437 | 0.30 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | 200 | 0.04 |
| Oct 12, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 0.00% | 7,980 | 1.69 |
| Oct 09, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.27% | 1,291 | 0.27 |
| Oct 08, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.88% | 1,515 | 0.32 |
| Oct 07, 2026 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | +1.09% | 1,527 | 0.33 |
| Oct 06, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | +1.38% | 4,611 | 1.01 |
| Oct 05, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | 1,130 | 0.25 |
| Oct 02, 2026 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | -1.07% | 2,569 | 0.57 |
| Oct 01, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | -0.53% | 4,309 | 0.97 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.84 | 1.88 | 1.88 | -5.29% | 23,626 | 5.79 |
| Sep 29, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.75% | 1,710 | 0.42 |
| Sep 28, 2026 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | 0.00% | 9,966 | 2.56 |
| Sep 25, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | +0.76% | 8,872 | 2.36 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | +2.58% | 4,200 | 1.14 |
| Sep 23, 2026 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | -0.26% | 5,355 | 1.49 |
| Sep 22, 2026 | 1.90 | 2.03 | 1.90 | 1.94 | 1.94 | +1.57% | 13,005 | 3.83 |
| Sep 21, 2026 | 1.88 | 1.99 | 1.88 | 1.91 | 1.91 | -0.52% | 18,524 | 5.97 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -2.78% | 9,015 | 3.05 |
| Sep 17, 2026 | 1.87 | 1.99 | 1.84 | 1.98 | 1.98 | +3.40% | 9,850 | 3.51 |
| Sep 16, 2026 | 1.73 | 1.91 | 1.73 | 1.91 | 1.91 | +8.52% | 20,263 | 8.17 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -2.49% | 9,346 | 4.01 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.80 | 1.81 | 1.81 | -3.48% | 10,356 | 4.78 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -4.10% | 14,115 | 7.26 |
| Sep 10, 2026 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -6.25% | 40,441 | 31.05 |
| Sep 09, 2026 | 2.28 | 2.33 | 2.05 | 2.08 | 2.08 | -10.73% | 29,309 | 35.01 |
| Sep 08, 2026 | 2.32 | 2.50 | 2.27 | 2.33 | 2.33 | +0.43% | 44,450 | 337.47 |
| Sep 07, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -23.93% | 8,298 | Infinity |
| Sep 04, 2026 | 3.05 | 3.50 | 3.05 | 3.05 | 3.05 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 3.05 | 3.50 | 3.05 | 3.05 | 3.05 | 0.00% | 0 | NaN |
