ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy · Delayed Price · Currency is EUR 3.180
-0.010 (-0.31%)
At close: Jan 9, 2026
BIT:ELES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 41,000 |
| Dec 15, 2025 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 10.15% | 202,000 |
| Dec 12, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | - | 25,000 |
| Dec 11, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | 1.14% | 192,000 |
| Dec 10, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | -0.38% | 24,000 |
| Dec 9, 2025 | 2.65 | 2.65 | 2.63 | 2.64 | 2.64 | - | 183,000 |
| Dec 8, 2025 | 2.63 | 2.65 | 2.61 | 2.64 | 2.64 | 1.15% | 207,000 |
| Dec 5, 2025 | 2.64 | 2.68 | 2.61 | 2.61 | 2.61 | -1.14% | 33,000 |
| Dec 4, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | - | 81,000 |
| Dec 3, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 19,000 |
| Dec 2, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.38% | 14,000 |
| Dec 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 7,000 |
| Nov 28, 2025 | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | 0.38% | 41,000 |
| Nov 27, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,000 |
| Nov 26, 2025 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | -0.38% | 8,000 |
| Nov 25, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 16,000 |
| Nov 24, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 10,000 |
| 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 |