ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 3.340
+0.030 (0.91%)
Mar 4, 2026, 11:08 AM CET
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | - | 55,000 |
| Jan 15, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | 26,000 |
| Jan 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 2,000 |
| Jan 13, 2026 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | - | 109,000 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 8,000 |
| Jan 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | 5,000 |
| Jan 8, 2026 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | - | 54,000 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -1.24% | 7,000 |
| Jan 6, 2026 | 3.23 | 3.23 | 3.20 | 3.23 | 3.23 | 0.94% | 11,000 |
| Jan 5, 2026 | 3.18 | 3.34 | 3.18 | 3.20 | 3.20 | 0.63% | 136,000 |
| Jan 2, 2026 | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | - | 183,000 |
| Dec 30, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 216,000 |
| Dec 29, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 7.48% | 290,000 |
| Dec 23, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.68% | 94,000 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 88,000 |
| Dec 19, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.34% | 29,000 |
| Dec 18, 2025 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | 1.03% | 32,000 |
| Dec 17, 2025 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -0.34% | 55,000 |