ELSA Solutions S.p.A. (BIT:ELSA)
Italy · Delayed Price · Currency is EUR 1.430
+0.030 (2.14%)
At close: Aug 12, 2025, 5:30 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 1,000 |
| Aug 12, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | 2.14% | 3,000 |
| Aug 11, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | - | 0.72% | 47,000 |
| Aug 8, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | - | 1.46% | 41,000 |
| Aug 7, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | - | 2.24% | 38,500 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | - | 0.75% | 16,000 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.33 | 1.33 | - | -3.62% | 33,500 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.72% | 12,500 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -2.11% | 500 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | -1.39% | 6,500 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 500 |
| Jul 25, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | - | -2.04% | 2,500 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | -2.00% | 2,500 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | - | - | 3,500 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -1.96% | 7,500 |
| Jul 21, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | - | -2.55% | 5,000 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 1,000 |
| Jul 17, 2025 | 1.56 | 1.57 | 1.53 | 1.57 | - | -0.63% | 28,000 |
| Jul 16, 2025 | 1.58 | 1.62 | 1.58 | 1.58 | - | - | 14,000 |
| Jul 15, 2025 | 1.62 | 1.63 | 1.55 | 1.58 | - | -5.39% | 7,500 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | - |
| Jul 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | - |
| Jul 10, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | - | -1.76% | 16,500 |
| Jul 9, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | - | -2.30% | 3,000 |
| Jul 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 2,000 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -2.25% | 3,500 |
| Jul 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| Jul 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2.89% | 500 |
| Jul 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.57% | 500 |
| Jul 1, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | - | - | 3,000 |
| Jun 30, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | - | 4.19% | 5,000 |
| Jun 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | - |
| Jun 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.60% | 500 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -1.75% | 4,500 |
| Jun 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1.18% | 1,500 |
| Jun 23, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | - | 1.81% | 3,500 |
| Jun 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | - |
| Jun 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | - |
| Jun 18, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 0.61% | 2,000 |
| Jun 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Jun 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Jun 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Jun 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.79% | 7,000 |
| Jun 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -0.59% | 4,500 |
| Jun 10, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | - | - | 12,500 |
| Jun 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | - |
| Jun 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | - | 6,500 |
| Jun 5, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | - | -2.31% | 8,000 |