Estrima S.p.A. (BIT:BIRO)
0.2100
-0.0030 (-1.41%)
At close: Sep 22, 2025
Estrima Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 34,400 |
Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.56% | 97,600 |
Sep 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 29,200 |
Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 24,800 |
Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 32,800 |
Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.14% | 19,200 |
Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 20,800 |
Sep 10, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -0.84% | 136,000 |
Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 134,400 |
Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 31,600 |
Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,200 |
Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 81,200 |
Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.33% | 88,800 |
Sep 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.67% | 56,000 |
Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 45,200 |
Aug 29, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.90% | 120,000 |
Aug 28, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 2.65% | 339,200 |
Aug 27, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -2.22% | 44,800 |
Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 25,200 |
Aug 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.81% | 149,600 |
Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.10% | 40,400 |
Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 14,800 |
Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | 15,200 |
Aug 19, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.73% | 26,000 |
Aug 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.79% | 46,800 |
Aug 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.11% | 57,200 |
Aug 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 25,200 |
Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.51% | 51,200 |
Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 48,400 |
Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.06% | 34,800 |
Aug 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.91% | 94,800 |
Aug 6, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.72% | 129,200 |
Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.97% | 168,800 |
Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 19,600 |
Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 29,200 |
Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 29,200 |
Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 43,600 |
Jul 29, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 2.19% | 218,000 |
Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.53% | 42,800 |
Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.06% | 15,600 |
Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.70% | 39,200 |
Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 146,800 |
Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.92% | 26,800 |
Jul 21, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | -0.96% | 140,000 |
Jul 18, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.89% | 30,000 |
Jul 17, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.37% | 71,600 |
Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.73% | 800 |
Jul 15, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -0.57% | 34,400 |
Jul 14, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.05% | 22,800 |
Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.95% | 53,200 |