Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 5.75
-0.03 (-0.52%)
At close: Oct 31, 2025
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.78 | 5.79 | 5.73 | 5.75 | 5.75 | -0.52% | 67,607 |
| Oct 30, 2025 | 5.73 | 5.85 | 5.70 | 5.78 | 5.78 | 0.87% | 169,425 |
| Oct 29, 2025 | 5.73 | 5.80 | 5.71 | 5.73 | 5.73 | - | 41,091 |
| Oct 28, 2025 | 5.75 | 5.79 | 5.72 | 5.73 | 5.73 | -0.52% | 36,937 |
| Oct 27, 2025 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 1.05% | 32,490 |
| Oct 24, 2025 | 5.72 | 5.78 | 5.68 | 5.70 | 5.70 | -0.70% | 49,096 |
| Oct 23, 2025 | 5.64 | 5.74 | 5.62 | 5.74 | 5.74 | 1.41% | 42,977 |
| Oct 22, 2025 | 5.61 | 5.71 | 5.58 | 5.66 | 5.66 | 0.89% | 194,531 |
| Oct 21, 2025 | 5.62 | 5.68 | 5.61 | 5.61 | 5.61 | 0.18% | 31,551 |
| Oct 20, 2025 | 5.62 | 5.66 | 5.60 | 5.60 | 5.60 | 0.72% | 33,907 |
| Oct 17, 2025 | 5.66 | 5.67 | 5.56 | 5.56 | 5.56 | -1.77% | 97,616 |
| Oct 16, 2025 | 5.77 | 5.78 | 5.61 | 5.66 | 5.66 | -1.74% | 116,863 |
| Oct 15, 2025 | 5.80 | 5.83 | 5.75 | 5.76 | 5.76 | -0.17% | 43,097 |
| Oct 14, 2025 | 5.74 | 5.83 | 5.64 | 5.77 | 5.77 | 1.05% | 105,264 |
| Oct 13, 2025 | 5.58 | 5.73 | 5.58 | 5.71 | 5.71 | 2.15% | 59,739 |
| Oct 10, 2025 | 5.74 | 5.74 | 5.58 | 5.59 | 5.59 | -2.27% | 45,451 |
| Oct 9, 2025 | 5.76 | 5.78 | 5.70 | 5.72 | 5.72 | -0.35% | 61,208 |
| Oct 8, 2025 | 5.73 | 5.77 | 5.69 | 5.74 | 5.74 | 0.17% | 40,594 |
| Oct 7, 2025 | 5.65 | 5.73 | 5.65 | 5.73 | 5.73 | 1.24% | 51,234 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.58 | 5.66 | 5.66 | 0.53% | 99,138 |
| Oct 3, 2025 | 5.70 | 5.74 | 5.60 | 5.63 | 5.63 | - | 149,067 |
| Oct 2, 2025 | 5.64 | 5.66 | 5.58 | 5.63 | 5.63 | 0.36% | 54,972 |
| Oct 1, 2025 | 5.72 | 5.72 | 5.58 | 5.61 | 5.61 | -0.71% | 76,110 |
| Sep 30, 2025 | 5.78 | 5.78 | 5.58 | 5.65 | 5.65 | -1.05% | 116,866 |
| Sep 29, 2025 | 5.68 | 5.79 | 5.68 | 5.71 | 5.71 | 1.96% | 178,891 |
| Sep 26, 2025 | 5.44 | 5.62 | 5.39 | 5.60 | 5.60 | 3.70% | 188,362 |
| Sep 25, 2025 | 5.45 | 5.47 | 5.40 | 5.40 | 5.40 | -0.92% | 50,246 |
| Sep 24, 2025 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | -0.91% | 86,083 |
| Sep 23, 2025 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | -0.36% | 73,749 |
| Sep 22, 2025 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.54% | 109,988 |
| Sep 19, 2025 | 5.58 | 5.58 | 5.49 | 5.55 | 5.55 | 0.36% | 138,025 |
| Sep 18, 2025 | 5.42 | 5.61 | 5.39 | 5.53 | 5.53 | 2.60% | 193,587 |
| Sep 17, 2025 | 5.40 | 5.43 | 5.34 | 5.39 | 5.39 | 0.19% | 52,167 |
| Sep 16, 2025 | 5.48 | 5.48 | 5.34 | 5.38 | 5.38 | -1.10% | 70,986 |
| Sep 15, 2025 | 5.31 | 5.47 | 5.29 | 5.44 | 5.44 | 2.45% | 172,155 |
| Sep 12, 2025 | 5.20 | 5.40 | 5.15 | 5.31 | 5.31 | 3.31% | 200,076 |
| Sep 11, 2025 | 5.09 | 5.19 | 5.00 | 5.14 | 5.14 | 1.18% | 119,613 |
| Sep 10, 2025 | 5.07 | 5.16 | 5.05 | 5.08 | 5.08 | 0.59% | 29,724 |
| Sep 9, 2025 | 5.00 | 5.12 | 4.96 | 5.05 | 5.05 | 1.51% | 79,785 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.51% | 53,805 |
| Sep 5, 2025 | 4.94 | 4.99 | 4.93 | 4.95 | 4.95 | -0.50% | 32,734 |
| Sep 4, 2025 | 4.93 | 5.00 | 4.87 | 4.98 | 4.98 | 1.95% | 56,581 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | -1.61% | 101,313 |
| Sep 2, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.50% | 30,179 |
| Sep 1, 2025 | 5.01 | 5.03 | 4.99 | 4.99 | 4.99 | 0.40% | 22,034 |
| Aug 29, 2025 | 4.99 | 5.01 | 4.90 | 4.97 | 4.97 | -0.40% | 47,215 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.97 | 4.99 | 4.99 | - | 23,283 |
| Aug 27, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | -0.30% | 10,249 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.94 | 5.00 | 5.00 | - | 55,331 |
| Aug 25, 2025 | 4.96 | 5.03 | 4.94 | 5.00 | 5.00 | 0.60% | 51,645 |