The Ensign Group, Inc. (BIT:1ENSG)
Italy · Delayed Price · Currency is EUR 153.45
+1.45 (0.95%)
At close: Oct 2, 2026
BIT:1ENSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 0.95% | - |
| Oct 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.30% | - |
| Sep 30, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -0.59% | - |
| Sep 29, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -1.19% | - |
| Sep 28, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.19 | 2.07% | - |
| Sep 25, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.04 | -1.20% | - |
| Sep 24, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.89 | -0.48% | - |
| Sep 23, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.64 | 0.49% | - |
| Sep 22, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.89 | 1.15% | - |
| Sep 21, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.14 | -0.26% | - |
| Sep 18, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.54 | 0.56% | - |
| Sep 17, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.69 | -0.33% | - |
| Sep 16, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.19 | 1.13% | - |
| Sep 15, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.49 | 0.13% | - |
| Sep 14, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.29 | 1.01% | - |
| Sep 11, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.80 | 0.40% | - |
| Sep 10, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.20 | 1.33% | - |
| Sep 9, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.25 | -0.34% | - |
| Sep 8, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.75 | -1.38% | - |
| Sep 7, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.80 | 0.68% | - |
| Sep 4, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.80 | -0.30% | - |
| Sep 3, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.25 | -0.84% | - |
| Sep 2, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.49 | -0.73% | - |
| Sep 1, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.59 | 1.82% | - |
| Aug 31, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.90 | -0.50% | - |
| Aug 28, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.65 | -1.46% | - |
| Aug 27, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.84 | -2.39% | - |
| Aug 26, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.54 | 1.05% | - |
| Aug 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.94 | -0.78% | - |
| Aug 24, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.14 | -0.03% | - |
| Aug 21, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.19 | 0.29% | - |
| Aug 20, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.74 | -2.53% | - |
| Aug 19, 2026 | 149.65 | 149.65 | 149.65 | 157.80 | 157.74 | - | 15 |
| Aug 18, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.74 | 1.09% | - |
| Aug 17, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.04 | -0.54% | - |
| Aug 14, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.89 | -0.76% | - |
| Aug 13, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.09 | 0.51% | - |
| Aug 12, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.29 | - | - |
| Aug 11, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.29 | -1.19% | - |
| Aug 10, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.19 | 1.50% | - |
| Aug 7, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.84 | 0.93% | - |
| Aug 6, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.39 | 1.70% | - |
| Aug 5, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.79 | 1.23% | - |
| Aug 4, 2026 | 152.65 | 152.90 | 152.65 | 151.00 | 150.94 | -2.36% | 4 |
| Aug 3, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.59 | 0.81% | - |
| Jul 31, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.34 | -1.22% | - |
| Jul 30, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.24 | -2.76% | - |
| Jul 29, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.64 | 1.01% | - |
| Jul 28, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.04 | 1.67% | - |
| Jul 27, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.44 | 1.90% | - |