Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 6.16
-0.03 (-0.48%)
At close: Dec 23, 2025
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5.80 | 5.82 | 5.73 | 5.78 | 5.63 | - | 209,995 |
| Nov 10, 2025 | 5.77 | 5.82 | 5.75 | 5.78 | 5.63 | 0.87% | 87,197 |
| Nov 7, 2025 | 5.73 | 5.80 | 5.67 | 5.73 | 5.59 | 0.17% | 99,338 |
| Nov 6, 2025 | 5.70 | 5.83 | 5.67 | 5.72 | 5.58 | 0.35% | 207,118 |
| Nov 5, 2025 | 5.79 | 5.80 | 5.69 | 5.70 | 5.56 | -1.89% | 42,479 |
| Nov 4, 2025 | 5.74 | 5.81 | 5.67 | 5.81 | 5.66 | 1.04% | 126,238 |
| Nov 3, 2025 | 5.81 | 5.85 | 5.73 | 5.75 | 5.61 | - | 76,928 |
| Oct 31, 2025 | 5.78 | 5.79 | 5.73 | 5.75 | 5.61 | -0.52% | 67,607 |
| Oct 30, 2025 | 5.73 | 5.85 | 5.70 | 5.78 | 5.63 | 0.87% | 169,425 |
| Oct 29, 2025 | 5.73 | 5.80 | 5.71 | 5.73 | 5.59 | - | 41,091 |
| Oct 28, 2025 | 5.75 | 5.79 | 5.72 | 5.73 | 5.59 | -0.52% | 36,937 |
| Oct 27, 2025 | 5.70 | 5.79 | 5.70 | 5.76 | 5.62 | 1.05% | 32,490 |
| Oct 24, 2025 | 5.72 | 5.78 | 5.68 | 5.70 | 5.56 | -0.70% | 49,096 |
| Oct 23, 2025 | 5.64 | 5.74 | 5.62 | 5.74 | 5.60 | 1.41% | 42,977 |
| Oct 22, 2025 | 5.61 | 5.71 | 5.58 | 5.66 | 5.52 | 0.89% | 194,531 |
| Oct 21, 2025 | 5.62 | 5.68 | 5.61 | 5.61 | 5.47 | 0.18% | 31,551 |
| Oct 20, 2025 | 5.62 | 5.66 | 5.60 | 5.60 | 5.46 | 0.72% | 33,907 |
| Oct 17, 2025 | 5.66 | 5.67 | 5.56 | 5.56 | 5.42 | -1.77% | 97,616 |
| Oct 16, 2025 | 5.77 | 5.78 | 5.61 | 5.66 | 5.52 | -1.74% | 116,863 |
| Oct 15, 2025 | 5.80 | 5.83 | 5.75 | 5.76 | 5.62 | -0.17% | 43,097 |