Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 5.85
-0.07 (-1.18%)
At close: Feb 24, 2026
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.85 | -1.18% | 27,403 |
| Feb 23, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | -1.66% | 27,867 |
| Feb 20, 2026 | 5.98 | 6.07 | 5.94 | 6.02 | 6.02 | 0.67% | 53,691 |
| Feb 19, 2026 | 6.01 | 6.04 | 5.98 | 5.98 | 5.98 | -0.99% | 67,216 |
| Feb 18, 2026 | 5.96 | 6.07 | 5.96 | 6.04 | 6.04 | 2.03% | 46,713 |
| Feb 17, 2026 | 5.91 | 5.96 | 5.82 | 5.92 | 5.92 | 1.37% | 43,864 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | 1.04% | 44,028 |
| Feb 13, 2026 | 5.79 | 5.83 | 5.74 | 5.78 | 5.78 | - | 58,459 |
| Feb 12, 2026 | 5.92 | 5.97 | 5.71 | 5.78 | 5.78 | -2.03% | 115,897 |
| Feb 11, 2026 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -2.96% | 67,900 |
| Feb 10, 2026 | 6.03 | 6.08 | 5.98 | 6.08 | 6.08 | 0.50% | 42,093 |
| Feb 9, 2026 | 6.03 | 6.05 | 5.94 | 6.05 | 6.05 | 1.51% | 29,830 |
| Feb 6, 2026 | 5.95 | 5.98 | 5.86 | 5.96 | 5.96 | -0.17% | 53,730 |
| Feb 5, 2026 | 6.00 | 6.06 | 5.95 | 5.97 | 5.97 | -0.50% | 41,893 |
| Feb 4, 2026 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | -0.17% | 52,236 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -2.44% | 111,043 |
| Feb 2, 2026 | 6.09 | 6.18 | 6.09 | 6.16 | 6.16 | - | 6,611 |
| Jan 30, 2026 | 6.08 | 6.21 | 6.08 | 6.16 | 6.16 | 0.98% | 24,060 |
| Jan 29, 2026 | 6.13 | 6.24 | 6.09 | 6.10 | 6.10 | -0.33% | 63,796 |
| Jan 28, 2026 | 6.05 | 6.19 | 6.05 | 6.12 | 6.12 | -0.16% | 31,497 |
| 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 |