ELSA Solutions S.p.A. (BIT:ELSA)
Italy · Delayed Price · Currency is EUR 2.360
+0.060 (2.61%)
At close: Apr 17, 2026
ELSA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.28 | 2.36 | 2.20 | 2.36 | 2.36 | 2.61% | 6,000 |
| Apr 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,500 |
| Apr 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 14, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 4.55% | 11,000 |
| Apr 13, 2026 | 2.26 | 2.28 | 2.18 | 2.20 | 2.20 | -1.79% | 8,500 |
| Apr 10, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 1,500 |
| Apr 9, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 7.62% | 5,000 |
| Apr 8, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 6.60% | 4,500 |
| Apr 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Apr 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Apr 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | 500 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 1,500 |
| Mar 27, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -5.88% | 1,500 |
| Mar 26, 2026 | 1.97 | 2.06 | 1.97 | 2.04 | 2.04 | 5.70% | 4,500 |
| Mar 25, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.66% | 3,000 |
| Mar 24, 2026 | 1.91 | 1.91 | 1.81 | 1.88 | 1.88 | -3.09% | 2,000 |
| Mar 23, 2026 | 1.94 | 2.02 | 1.92 | 1.94 | 1.94 | -3.96% | 4,000 |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 19, 2026 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 4.12% | 10,500 |
| Mar 18, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 3.19% | 2,000 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 1,000 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | 500 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | 500 |
| Mar 12, 2026 | 1.92 | 2.04 | 1.91 | 2.04 | 2.04 | 2.00% | 6,000 |
| Mar 11, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.04% | 1,500 |
| Mar 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 6, 2026 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 3,000 |
| Mar 5, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 3.17% | 4,000 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 3, 2026 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -5.50% | 7,000 |
| Mar 2, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -4.76% | 3,000 |
| Feb 27, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | -3.67% | 2,500 |
| Feb 26, 2026 | 2.28 | 2.30 | 2.18 | 2.18 | 2.18 | 2.83% | 8,500 |
| Feb 25, 2026 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | 1.92% | 7,000 |
| Feb 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Feb 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 500 |
| Feb 19, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 2.91% | 5,000 |
| Feb 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 1,000 |
| Feb 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 13, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | -1.85% | 2,000 |
| Feb 12, 2026 | 2.18 | 2.18 | 2.06 | 2.16 | 2.16 | - | 3,000 |
| Feb 11, 2026 | 2.26 | 2.26 | 2.12 | 2.16 | 2.16 | -4.42% | 7,000 |
| 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 |