ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 2.250
0.00 (0.00%)
Oct 10, 2025, 5:19 PM CET
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | 1,000 |
| Sep 11, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -2.18% | 5,000 |
| Sep 10, 2025 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | - | 5,000 |
| Sep 9, 2025 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | 0.88% | 6,000 |
| Sep 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 1,000 |
| Sep 5, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.27 | -2.99% | 7,000 |
| Sep 4, 2025 | 2.33 | 2.35 | 2.30 | 2.34 | 2.34 | 1.74% | 16,000 |
| Sep 3, 2025 | 2.33 | 2.34 | 2.27 | 2.30 | 2.30 | 0.88% | 10,000 |
| Sep 2, 2025 | 2.24 | 2.44 | 2.24 | 2.28 | 2.28 | 3.17% | 32,000 |
| Sep 1, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.45% | 3,000 |
| Aug 29, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 2,000 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.45% | 10,000 |
| Aug 27, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.22% | 3,000 |
| Aug 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.90% | 2,000 |
| Aug 25, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | -0.89% | 4,000 |
| Aug 22, 2025 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | - | 10,000 |
| Aug 21, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | -0.88% | 8,000 |
| Aug 20, 2025 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -1.73% | 5,000 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Aug 18, 2025 | 2.28 | 2.31 | 2.25 | 2.31 | 2.31 | 0.43% | 14,000 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | 3,000 |
| Aug 13, 2025 | 2.34 | 2.34 | 2.31 | 2.33 | 2.33 | -0.43% | 6,000 |
| 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 |