ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 2.220
-0.010 (-0.45%)
Sep 18, 2025, 4:20 PM CET
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 9,000 |
| 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 |
| 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 |