ELSA Solutions S.p.A. (BIT:ELSA)
Italy · Delayed Price · Currency is EUR 2.160
-0.100 (-4.42%)
At close: Feb 11, 2026
ELSA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.99 | 2.26 | 1.99 | 2.26 | 2.26 | 14.72% | 39,500 |
| Feb 9, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 16,000 |
| Feb 6, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 10,500 |
| Feb 5, 2026 | 2.18 | 2.18 | 2.02 | 2.08 | 2.08 | -4.59% | 8,500 |
| Feb 4, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | 5,500 |
| Feb 3, 2026 | 2.30 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | 5,000 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | 1,000 |
| Jan 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | 1,000 |
| Jan 29, 2026 | 2.38 | 2.38 | 2.18 | 2.30 | 2.30 | -6.50% | 24,000 |
| Jan 28, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.50% | 6,500 |
| Jan 27, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 1.69% | 3,000 |
| Jan 26, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | - | 1,000 |
| Jan 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,500 |
| Jan 22, 2026 | 2.32 | 2.48 | 2.32 | 2.36 | 2.36 | 2.61% | 6,500 |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.14 | 2.30 | 2.30 | -0.86% | 29,000 |
| Jan 19, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | 7,500 |
| Jan 16, 2026 | 2.42 | 2.50 | 2.36 | 2.36 | 2.36 | -2.48% | 9,500 |
| Jan 15, 2026 | 2.48 | 2.50 | 2.42 | 2.42 | 2.42 | -0.82% | 4,000 |
| Jan 14, 2026 | 2.40 | 2.56 | 2.26 | 2.44 | 2.44 | 4.27% | 32,000 |
| Jan 13, 2026 | 2.50 | 2.50 | 2.34 | 2.34 | 2.34 | -4.88% | 21,000 |
| Jan 12, 2026 | 2.50 | 2.52 | 2.44 | 2.46 | 2.46 | -4.65% | 16,000 |
| Jan 9, 2026 | 2.54 | 2.60 | 2.42 | 2.58 | 2.58 | -0.77% | 79,000 |
| Jan 8, 2026 | 2.88 | 2.88 | 2.58 | 2.60 | 2.60 | -6.47% | 34,500 |
| Jan 7, 2026 | 2.72 | 2.94 | 2.72 | 2.78 | 2.78 | 2.96% | 93,500 |
| Jan 6, 2026 | 2.54 | 2.88 | 2.54 | 2.70 | 2.70 | 8.87% | 124,500 |
| Jan 5, 2026 | 2.26 | 2.48 | 2.22 | 2.48 | 2.48 | 5.98% | 35,000 |
| Jan 2, 2026 | 2.16 | 2.34 | 2.16 | 2.34 | 2.34 | 9.35% | 23,500 |
| Dec 30, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 5.94% | 11,000 |
| Dec 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 4.66% | 3,000 |
| Dec 23, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -3.50% | 1,000 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,500 |
| Dec 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 2,000 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 16, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 144,500 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -4.81% | 7,000 |
| Dec 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 11, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 9.47% | 18,000 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,000 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 21,500 |
| Dec 8, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -5.71% | 31,000 |
| Dec 5, 2025 | 2.20 | 2.26 | 2.02 | 2.10 | 2.10 | -0.94% | 15,000 |
| Dec 4, 2025 | 1.93 | 2.18 | 1.93 | 2.12 | 2.12 | 16.48% | 49,500 |
| Dec 3, 2025 | 1.80 | 1.95 | 1.73 | 1.82 | 1.82 | 1.11% | 29,500 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 22,000 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 28, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 28,000 |
| Nov 27, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 2.94% | 10,500 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 12,000 |