ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 3.190
0.00 (0.00%)
At close: Mar 27, 2026
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | - | 21,000 |
| Mar 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | 5,000 |
| Mar 25, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | 29,000 |
| Mar 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 9,000 |
| Mar 23, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 166,000 |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 6,000 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 12,000 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,000 |
| Mar 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 10,000 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 105,000 |
| Mar 13, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | - | 110,000 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | -0.31% | 254,000 |
| Mar 11, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 372,000 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| Mar 9, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -1.54% | 42,000 |
| Mar 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 2,000 |
| Mar 5, 2026 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | -1.80% | 83,000 |
| Mar 4, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 0.91% | 21,000 |
| Mar 3, 2026 | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | 0.91% | 18,000 |
| Mar 2, 2026 | 3.21 | 3.35 | 3.20 | 3.28 | 3.28 | 2.82% | 183,000 |
| Feb 27, 2026 | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -0.62% | 64,000 |
| Feb 26, 2026 | 3.18 | 3.29 | 3.18 | 3.21 | 3.21 | - | 46,000 |
| Feb 25, 2026 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | 0.31% | 148,000 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | -0.62% | 17,000 |
| Feb 23, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -2.13% | 8,000 |
| Feb 20, 2026 | 3.26 | 3.29 | 3.19 | 3.29 | 3.29 | 1.86% | 70,000 |
| Feb 19, 2026 | 3.18 | 3.33 | 3.18 | 3.23 | 3.23 | 1.57% | 117,000 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | - | 32,000 |
| Feb 17, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | 5,000 |
| Feb 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | 1,000,000 |
| Feb 13, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | 0.32% | 113,000 |
| Feb 12, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -0.31% | 60,000 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 9,000 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 1,000 |
| Feb 9, 2026 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | - | 6,000 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | 9,000 |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2,000 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 82,000 |
| Feb 3, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 75,000 |
| Feb 2, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | - | 40,000 |
| Jan 30, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.31% | 29,000 |
| Jan 29, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | 19,000 |
| Jan 28, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 179,000 |
| Jan 27, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | - | 57,000 |
| Jan 26, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | - | 30,000 |
| Jan 23, 2026 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 102,000 |
| Jan 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 2,000 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | -0.62% | 193,000 |
| Jan 20, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 1.26% | 190,000 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 26,000 |