Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 6.14
+0.01 (0.16%)
Last updated: Jan 28, 2026, 3:00 PM CET
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.09 | 6.17 | 6.06 | 6.13 | 6.13 | 0.99% | 31,850 |
| Jan 26, 2026 | 6.16 | 6.16 | 6.07 | 6.07 | 6.07 | -1.78% | 41,956 |
| Jan 23, 2026 | 6.20 | 6.25 | 6.18 | 6.18 | 6.18 | -0.64% | 13,818 |
| Jan 22, 2026 | 6.20 | 6.29 | 6.20 | 6.22 | 6.22 | 0.48% | 45,466 |
| Jan 21, 2026 | 6.31 | 6.32 | 6.15 | 6.19 | 6.19 | -2.52% | 59,826 |
| Jan 20, 2026 | 6.37 | 6.39 | 6.25 | 6.35 | 6.35 | -0.94% | 68,501 |
| Jan 19, 2026 | 6.38 | 6.41 | 6.33 | 6.41 | 6.41 | -0.47% | 21,454 |
| Jan 16, 2026 | 6.39 | 6.44 | 6.37 | 6.44 | 6.44 | 0.47% | 16,153 |
| Jan 15, 2026 | 6.37 | 6.42 | 6.32 | 6.41 | 6.41 | 0.47% | 49,016 |
| Jan 14, 2026 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | 0.63% | 32,283 |
| Jan 13, 2026 | 6.27 | 6.34 | 6.25 | 6.34 | 6.34 | 0.63% | 64,194 |
| Jan 12, 2026 | 6.21 | 6.30 | 6.21 | 6.30 | 6.30 | 0.16% | 25,830 |
| Jan 9, 2026 | 6.21 | 6.29 | 6.21 | 6.29 | 6.29 | - | 25,881 |
| Jan 8, 2026 | 6.30 | 6.30 | 6.21 | 6.29 | 6.29 | -0.16% | 122,789 |
| Jan 7, 2026 | 6.27 | 6.30 | 6.22 | 6.30 | 6.30 | 0.16% | 52,266 |
| Jan 6, 2026 | 6.26 | 6.34 | 6.23 | 6.29 | 6.29 | -0.79% | 115,492 |
| Jan 5, 2026 | 6.38 | 6.38 | 6.22 | 6.34 | 6.34 | 0.32% | 153,929 |
| Jan 2, 2026 | 6.37 | 6.37 | 6.22 | 6.32 | 6.32 | 0.80% | 85,263 |
| Dec 30, 2025 | 6.20 | 6.30 | 6.20 | 6.27 | 6.27 | 0.16% | 40,892 |
| Dec 29, 2025 | 6.13 | 6.28 | 6.13 | 6.26 | 6.26 | 1.62% | 90,231 |
| Dec 23, 2025 | 6.20 | 6.20 | 6.11 | 6.16 | 6.16 | -0.48% | 39,467 |
| Dec 22, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 0.32% | 144,438 |
| Dec 19, 2025 | 6.08 | 6.17 | 6.07 | 6.17 | 6.17 | 1.65% | 80,153 |
| Dec 18, 2025 | 6.05 | 6.07 | 5.92 | 6.07 | 6.07 | 1.17% | 75,763 |
| Dec 17, 2025 | 5.96 | 6.01 | 5.88 | 6.00 | 6.00 | 0.84% | 99,035 |
| Dec 16, 2025 | 5.92 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 81,003 |
| Dec 15, 2025 | 5.87 | 5.96 | 5.86 | 5.90 | 5.90 | -0.51% | 87,313 |
| Dec 12, 2025 | 5.92 | 5.96 | 5.84 | 5.93 | 5.93 | 0.34% | 60,835 |
| Dec 11, 2025 | 5.87 | 5.91 | 5.83 | 5.91 | 5.91 | 0.51% | 33,050 |
| Dec 10, 2025 | 5.88 | 5.90 | 5.83 | 5.88 | 5.88 | -1.34% | 58,925 |
| Dec 9, 2025 | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | - | 78,462 |
| Dec 8, 2025 | 5.90 | 6.03 | 5.88 | 5.96 | 5.96 | 2.23% | 61,625 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.81 | 5.83 | 5.83 | -1.19% | 67,822 |
| Dec 4, 2025 | 5.99 | 5.99 | 5.87 | 5.90 | 5.90 | -0.34% | 93,621 |
| Dec 3, 2025 | 5.82 | 5.97 | 5.80 | 5.92 | 5.92 | 2.25% | 180,263 |
| Dec 2, 2025 | 5.76 | 5.83 | 5.74 | 5.79 | 5.79 | - | 111,896 |
| Dec 1, 2025 | 5.85 | 5.85 | 5.74 | 5.79 | 5.79 | -1.19% | 88,043 |
| Nov 28, 2025 | 5.85 | 5.87 | 5.77 | 5.86 | 5.86 | 1.21% | 93,977 |
| Nov 27, 2025 | 5.85 | 5.89 | 5.76 | 5.79 | 5.79 | -0.52% | 67,731 |
| Nov 26, 2025 | 5.86 | 5.88 | 5.78 | 5.82 | 5.82 | -0.34% | 99,938 |
| Nov 25, 2025 | 5.73 | 5.86 | 5.66 | 5.84 | 5.84 | 1.92% | 146,444 |
| Nov 24, 2025 | 5.70 | 5.76 | 5.62 | 5.73 | 5.73 | 1.60% | 102,466 |
| Nov 21, 2025 | 5.69 | 5.69 | 5.43 | 5.64 | 5.64 | -0.88% | 184,459 |
| Nov 20, 2025 | 5.67 | 5.75 | 5.60 | 5.69 | 5.69 | 1.43% | 149,183 |
| Nov 19, 2025 | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | - | 146,062 |
| Nov 18, 2025 | 5.70 | 5.75 | 5.57 | 5.61 | 5.61 | -1.58% | 90,198 |
| Nov 17, 2025 | 5.82 | 5.90 | 5.70 | 5.70 | 5.70 | -4.52% | 144,537 |
| Nov 14, 2025 | 5.90 | 5.97 | 5.83 | 5.97 | 5.82 | 1.19% | 125,094 |
| Nov 13, 2025 | 6.01 | 6.31 | 5.84 | 5.90 | 5.75 | -0.51% | 386,459 |
| Nov 12, 2025 | 5.77 | 5.96 | 5.71 | 5.93 | 5.78 | 2.60% | 369,064 |