ELSA Solutions S.p.A. (BIT:ELSA)
Italy · Delayed Price · Currency is EUR 2.280
-0.100 (-4.20%)
At close: Oct 8, 2026
ELSA Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | 1,000 |
| Oct 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | 500 |
| Oct 6, 2026 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 3.54% | 3,500 |
| Oct 5, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 5.61% | 3,000 |
| Oct 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 500 |
| Sep 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 500 |
| Sep 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,000 |
| Sep 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 1,500 |
| Sep 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 22, 2026 | 2.28 | 2.36 | 2.24 | 2.24 | 2.24 | 1.82% | 4,000 |
| Sep 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 2,000 |
| Sep 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 1,000 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 11, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | 3,000 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 1,000 |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 28, 2026 | 2.18 | 2.34 | 2.18 | 2.28 | 2.28 | 4.59% | 20,500 |
| Aug 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | 1.87% | 1,000 |
| Aug 21, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | -3.60% | 3,000 |
| Aug 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 1,500 |
| Aug 19, 2026 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | -5.83% | 6,500 |
| Aug 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.19% | 500 |
| 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 |