Borsa Italiana · EDAC · stock
EdiliziAcrobatica S.p.A. (EDAC) stock price history
Every Borsa Italiana trading session of EdiliziAcrobatica S.p.A. from Nov 19, 2018 to Sep 29, 2026: 1,995 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDAC adjusted close, 2018 to 2026
- €18.42
- All time high, 2021
- €5.54
- 52 week high, €1.72 low
- 1,995
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EDAC key facts
- EdiliziAcrobatica S.p.A. (EDAC) closed at €1.99 on Sep 29, 2026 on Borsa Italiana.
- EDAC's all time high close is €18.42, set on Aug 25, 2021; its all time low close is €1.76 on Sep 15, 2026.
- EDAC's 52 week range is €1.72 to €5.54.
- EDAC returned -63.8% over the year to Sep 29, 2026 and -88.4% over five years.
- Since Nov 19, 2018 EDAC returned -31%, -4.6% a year compounded.
- EDAC's deepest drawdown was -90.4% from Aug 25, 2021 to Sep 15, 2026.
- DataCedar holds 1,995 daily sessions of EDAC history from Nov 19, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDAC price chart, 2018 to 2026
EDAC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.9% |
| 3 months | -34.9% |
| 6 months | -51.2% |
| Year to date | -55.0% |
| 1 year | -63.8% |
| 3 years | -85.8% |
| 5 years | -88.4% |
| 10 years | n/a |
| Since Nov 19, 2018 | -31.1% |
| Compound annual growth, 7.9 years | -4.6% |
EDAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €18.42 on Aug 25, 2021
- All time low close
- €1.76 on Sep 15, 2026
- 52 week high
- €5.54 on Oct 10, 2025
- 52 week low
- €1.72 on Sep 15, 2026
- Deepest drawdown
- -90.4% from Aug 25, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +23.1% on May 7, 2020
- Worst single session
- -23.9% on Sep 7, 2026
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +243%
- Worst calendar year
- 2024, -45%
EDAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 19, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.32 | €5.30 | €1.72 | €1.99 | -55.0% | 1.1M | 190 |
| 2025 | €7.66 | €8.10 | €3.93 | €4.41 | -41.4% | 1.6M | 252 |
| 2024 | €13.72 | €13.96 | €6.92 | €7.52 | -45.2% | 1.9M | 253 |
| 2023 | €14.47 | €18.35 | €11.69 | €13.72 | -4.9% | 2.4M | 254 |
| 2022 | €16.08 | €16.35 | €10.29 | €14.43 | -8.5% | 1.7M | 256 |
| 2021 | €4.59 | €18.78 | €4.32 | €15.77 | +243.3% | 9.1M | 256 |
| 2020 | €6.04 | €6.08 | €2.38 | €4.59 | -23.4% | 2.7M | 255 |
| 2019 | €2.74 | €7.45 | €2.74 | €5.99 | +112.8% | 2.8M | 252 |
| 2018 | €2.91 | €2.91 | €2.77 | €2.82 | n/a | 105.8K | 27 |
EDAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.99 | -34.9% |
| August 2026 | €3.05 | 0.0% |
| July 2026 | €3.05 | 0.0% |
| June 2026 | €3.05 | 0.0% |
| May 2026 | €3.05 | -19.9% |
| April 2026 | €3.81 | -2.3% |
| March 2026 | €3.90 | -21.7% |
| February 2026 | €4.98 | -4.2% |
| January 2026 | €5.20 | +17.9% |
| December 2025 | €4.41 | -7.2% |
| November 2025 | €4.75 | -11.4% |
| October 2025 | €5.36 | +2.3% |
About the EDAC data
Daily bars. 1,995 sessions from Nov 19, 2018 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
EDAC share price history
