ELSA Solutions S.p.A. (BIT:ELSA)
Italy · Delayed Price · Currency is EUR 2.260
+0.080 (3.67%)
Last updated: Aug 17, 2026, 9:33 AM CET
ELSA Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 3.67% | 4,500 |
| Aug 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1,000 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 500 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 500 |
| Aug 3, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.77% | 3,500 |
| Jul 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 500 |
| Jul 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 500 |
| Jul 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 23, 2026 | 2.24 | 2.24 | 2.12 | 2.18 | 2.18 | -1.80% | 8,000 |
| Jul 22, 2026 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 0.91% | 3,000 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 500 |
| Jul 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 1,000 |
| Jul 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 2,000 |
| Jul 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 500 |
| Jul 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 1,500 |
| Jul 8, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | - | 3,500 |
| Jul 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 500 |
| Jul 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 500 |
| Jul 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,000 |
| Jun 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 2,000 |
| Jun 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 24, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 7,000 |
| Jun 23, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -5.22% | 2,000 |
| Jun 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 17, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | 0.88% | 4,500 |
| Jun 16, 2026 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 5.56% | 5,000 |
| Jun 15, 2026 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | -3.57% | 6,500 |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 11, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -2.61% | 2,500 |
| Jun 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 9, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | 4,000 |