Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 5.47
+0.09 (1.67%)
Last updated: Mar 27, 2026, 5:08 PM CET
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.45 | 5.46 | 5.30 | 5.46 | - | 1.49% | 37,715 |
| Mar 26, 2026 | 5.41 | 5.41 | 5.29 | 5.38 | 5.38 | -0.55% | 31,439 |
| Mar 25, 2026 | 5.34 | 5.47 | 5.34 | 5.41 | 5.41 | 0.19% | 36,478 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -0.92% | 59,880 |
| Mar 23, 2026 | 5.34 | 5.53 | 5.25 | 5.45 | 5.45 | 1.11% | 80,895 |
| Mar 20, 2026 | 5.59 | 5.60 | 5.39 | 5.39 | 5.39 | -2.00% | 64,038 |
| Mar 19, 2026 | 5.73 | 5.73 | 5.47 | 5.50 | 5.50 | -2.83% | 89,964 |
| Mar 18, 2026 | 5.38 | 5.76 | 5.37 | 5.66 | 5.66 | 6.59% | 202,516 |
| Mar 17, 2026 | 5.30 | 5.33 | 5.15 | 5.31 | 5.31 | - | 150,904 |
| Mar 16, 2026 | 5.56 | 5.56 | 5.27 | 5.31 | 5.31 | -3.28% | 107,002 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.48 | 5.49 | 5.49 | -5.51% | 275,010 |
| Mar 12, 2026 | 5.62 | 5.84 | 5.59 | 5.81 | 5.81 | 2.65% | 72,413 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.55 | 5.66 | 5.66 | 0.35% | 58,381 |
| Mar 10, 2026 | 5.47 | 5.65 | 5.46 | 5.64 | 5.64 | 4.44% | 83,808 |
| Mar 9, 2026 | 5.49 | 5.52 | 5.27 | 5.40 | 5.40 | -2.88% | 144,536 |
| Mar 6, 2026 | 5.66 | 5.67 | 5.47 | 5.56 | 5.56 | -1.24% | 74,293 |
| Mar 5, 2026 | 5.71 | 5.72 | 5.60 | 5.63 | 5.63 | -0.35% | 38,058 |
| Mar 4, 2026 | 5.64 | 5.76 | 5.62 | 5.65 | 5.65 | 1.44% | 52,268 |
| Mar 3, 2026 | 5.79 | 5.80 | 5.57 | 5.57 | 5.57 | -4.30% | 135,656 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.74 | 5.82 | 5.82 | -0.68% | 23,300 |
| Feb 27, 2026 | 5.83 | 5.89 | 5.83 | 5.86 | 5.86 | -0.17% | 31,039 |
| Feb 26, 2026 | 5.83 | 5.93 | 5.83 | 5.87 | 5.87 | -0.17% | 20,503 |
| Feb 25, 2026 | 5.87 | 5.94 | 5.86 | 5.88 | 5.88 | 0.51% | 82,693 |
| 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 |