ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 2.330
-0.010 (-0.43%)
Aug 13, 2025, 5:25 PM CET
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 3,000 |
| Aug 12, 2025 | 2.32 | 2.37 | 2.30 | 2.34 | 2.34 | 2.18% | 12,000 |
| Aug 11, 2025 | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | 1.33% | 31,000 |
| Aug 8, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -0.88% | 3,000 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6,000 |
| Aug 6, 2025 | 2.17 | 2.33 | 2.16 | 2.28 | 2.28 | 3.17% | 31,000 |
| Aug 5, 2025 | 2.23 | 2.23 | 2.12 | 2.21 | 2.21 | -1.78% | 15,000 |
| Aug 4, 2025 | 2.06 | 2.26 | 2.06 | 2.25 | 2.25 | 11.94% | 103,000 |
| Aug 1, 2025 | 2.16 | 2.17 | 1.96 | 2.01 | 2.01 | -8.22% | 47,000 |
| Jul 31, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 32,000 |
| Jul 30, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | - | 55,000 |
| Jul 29, 2025 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.46% | 15,000 |
| Jul 28, 2025 | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 11,000 |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 24, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.92% | 16,000 |
| Jul 23, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 8,000 |
| Jul 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | 7,000 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.46% | 17,000 |
| Jul 18, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | - | 57,000 |
| Jul 17, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 9,000 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | - | 8,000 |
| Jul 15, 2025 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | 0.46% | 27,000 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 13,000 |
| Jul 11, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 2.35% | 32,000 |
| Jul 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1,000 |
| Jul 9, 2025 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -0.47% | 23,000 |
| Jul 8, 2025 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | - | 18,000 |
| Jul 7, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 39,000 |
| Jul 4, 2025 | 2.15 | 2.24 | 2.11 | 2.20 | 2.20 | 1.85% | 91,000 |
| Jul 3, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 27,000 |
| Jul 2, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 42,000 |
| Jul 1, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -3.11% | 108,000 |
| Jun 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 292,000 |
| Jun 27, 2025 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | - | 338,000 |
| Jun 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 170,000 |
| Jun 25, 2025 | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | - | 528,000 |
| Jun 24, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | - | 289,000 |
| Jun 23, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 124,000 |
| Jun 20, 2025 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 367,000 |
| Jun 19, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | - | 883,000 |
| Jun 18, 2025 | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | -0.44% | 392,000 |
| Jun 17, 2025 | 2.16 | 2.26 | 2.15 | 2.26 | 2.26 | 6.60% | 1,031,000 |
| Jun 16, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 2.91% | 352,000 |
| Jun 13, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 283,000 |
| Jun 12, 2025 | 2.00 | 2.08 | 1.99 | 2.00 | 2.00 | 0.50% | 560,000 |
| Jun 11, 2025 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | -1.49% | 333,000 |
| Jun 10, 2025 | 1.96 | 2.03 | 1.91 | 2.02 | 2.02 | 26.25% | 1,203,000 |
| Jun 9, 2025 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | - | 134,000 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 52,000 |
| Jun 5, 2025 | 1.69 | 1.70 | 1.59 | 1.61 | 1.61 | -1.23% | 302,000 |