ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 2.650
-0.010 (-0.38%)
Nov 21, 2025, 3:07 PM CET
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | 4,000 |
| Nov 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1,000 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | -0.37% | 7,000 |
| Nov 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 7,000 |
| Nov 17, 2025 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 12,000 |
| Nov 14, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 12,000 |
| Nov 13, 2025 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -2.18% | 21,000 |
| Nov 12, 2025 | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | -2.83% | 14,000 |
| Nov 11, 2025 | 2.67 | 2.83 | 2.64 | 2.83 | 2.83 | 5.99% | 109,000 |
| Nov 10, 2025 | 2.68 | 2.70 | 2.67 | 2.67 | 2.67 | -1.48% | 35,000 |
| Nov 7, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | 1.88% | 22,000 |
| Nov 6, 2025 | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -1.48% | 14,000 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.67 | 2.70 | 2.70 | -0.37% | 6,000 |
| Nov 4, 2025 | 2.68 | 2.71 | 2.66 | 2.71 | 2.71 | - | 15,000 |
| Nov 3, 2025 | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | 1.12% | 17,000 |
| Oct 31, 2025 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | -0.37% | 9,000 |
| Oct 30, 2025 | 2.75 | 2.76 | 2.69 | 2.69 | 2.69 | -2.54% | 23,000 |
| Oct 29, 2025 | 2.75 | 2.77 | 2.66 | 2.76 | 2.76 | -0.72% | 85,000 |
| Oct 28, 2025 | 2.79 | 2.82 | 2.72 | 2.78 | 2.78 | -2.11% | 41,000 |
| Oct 27, 2025 | 2.82 | 2.87 | 2.72 | 2.84 | 2.84 | 2.53% | 253,000 |
| Oct 24, 2025 | 2.63 | 2.81 | 2.62 | 2.77 | 2.77 | 6.13% | 343,000 |
| Oct 23, 2025 | 2.56 | 2.68 | 2.55 | 2.61 | 2.61 | 14.98% | 566,000 |
| Oct 22, 2025 | 2.27 | 2.28 | 2.27 | 2.27 | 2.27 | -0.44% | 28,000 |
| Oct 21, 2025 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 1.33% | 35,000 |
| Oct 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 15,000 |
| Oct 17, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -1.75% | 24,000 |
| Oct 16, 2025 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | - | 58,000 |
| Oct 15, 2025 | 2.26 | 2.30 | 2.26 | 2.29 | 2.29 | 1.78% | 194,000 |
| Oct 14, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | - | 9,000 |
| Oct 13, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | - | 3,000 |
| Oct 10, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | - | 64,000 |
| Oct 9, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 57,000 |
| Oct 8, 2025 | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.88% | 111,000 |
| Oct 7, 2025 | 2.23 | 2.35 | 2.23 | 2.28 | 2.28 | 2.70% | 199,000 |
| Oct 6, 2025 | 2.25 | 2.36 | 2.22 | 2.22 | 2.22 | - | 58,000 |
| Oct 3, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | 2.22 | 0.91% | 45,000 |
| Oct 2, 2025 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | 3.29% | 14,000 |
| Oct 1, 2025 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 11,000 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.30% | 5,000 |
| Sep 29, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | -0.91% | 12,000 |
| Sep 26, 2025 | 2.21 | 2.27 | 2.19 | 2.19 | 2.19 | - | 21,000 |
| Sep 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | 2,000 |
| Sep 24, 2025 | 2.23 | 2.23 | 2.20 | 2.22 | 2.22 | - | 3,000 |
| Sep 23, 2025 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | 1.83% | 4,000 |
| Sep 22, 2025 | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | -2.24% | 34,000 |
| Sep 19, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 0.90% | 9,000 |
| Sep 18, 2025 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 11,000 |
| Sep 17, 2025 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 9,000 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | - | 3,000 |
| Sep 15, 2025 | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -1.76% | 12,000 |