Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 4.810
+0.020 (0.42%)
Last updated: Aug 11, 2025
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | - | -0.83% | 250 |
| Aug 12, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | - | -0.21% | 19,805 |
| Aug 11, 2025 | 4.80 | 4.87 | 4.78 | 4.85 | - | 1.57% | 82,056 |
| Aug 8, 2025 | 4.76 | 4.81 | 4.76 | 4.78 | - | -0.21% | 24,053 |
| Aug 7, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | - | 0.95% | 51,620 |
| Aug 6, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | - | -0.42% | 25,904 |
| Aug 5, 2025 | 4.75 | 4.77 | 4.72 | 4.76 | - | 0.63% | 25,107 |
| Aug 4, 2025 | 4.69 | 4.78 | 4.69 | 4.73 | - | 0.85% | 38,907 |
| Aug 1, 2025 | 4.72 | 4.72 | 4.65 | 4.69 | - | -0.64% | 52,070 |
| Jul 31, 2025 | 4.70 | 4.75 | 4.64 | 4.72 | - | 0.43% | 45,985 |
| Jul 30, 2025 | 4.62 | 4.74 | 4.61 | 4.70 | - | 1.73% | 145,022 |
| Jul 29, 2025 | 4.59 | 4.64 | 4.57 | 4.62 | - | 1.65% | 58,217 |
| Jul 28, 2025 | 4.53 | 4.57 | 4.51 | 4.55 | - | 0.33% | 30,920 |
| Jul 25, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | - | 0.78% | 11,318 |
| Jul 24, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | - | -0.33% | 6,194 |
| Jul 23, 2025 | 4.52 | 4.55 | 4.49 | 4.51 | - | 0.56% | 21,621 |
| Jul 22, 2025 | 4.50 | 4.52 | 4.49 | 4.49 | - | -0.77% | 39,978 |
| Jul 21, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | - | - | 345,141 |
| Jul 18, 2025 | 4.49 | 4.55 | 4.48 | 4.52 | - | 0.67% | 17,834 |
| Jul 17, 2025 | 4.54 | 4.54 | 4.47 | 4.49 | - | - | 38,580 |
| Jul 16, 2025 | 4.50 | 4.53 | 4.49 | 4.49 | - | -0.22% | 26,250 |
| Jul 15, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | - | -1.42% | 24,054 |
| Jul 14, 2025 | 4.48 | 4.59 | 4.45 | 4.57 | - | 1.56% | 41,943 |
| Jul 11, 2025 | 4.51 | 4.52 | 4.46 | 4.50 | - | -0.66% | 29,358 |
| Jul 10, 2025 | 4.50 | 4.56 | 4.50 | 4.53 | - | 0.56% | 27,774 |
| Jul 9, 2025 | 4.49 | 4.55 | 4.45 | 4.50 | - | 1.01% | 34,539 |
| Jul 8, 2025 | 4.50 | 4.51 | 4.45 | 4.46 | - | -0.45% | 10,195 |
| Jul 7, 2025 | 4.50 | 4.51 | 4.45 | 4.48 | - | -1.00% | 28,720 |
| Jul 4, 2025 | 4.47 | 4.53 | 4.42 | 4.52 | - | 1.57% | 31,032 |
| Jul 3, 2025 | 4.43 | 4.48 | 4.39 | 4.45 | - | 1.48% | 39,592 |
| Jul 2, 2025 | 4.50 | 4.56 | 4.39 | 4.39 | - | -2.99% | 103,833 |
| Jul 1, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | - | 0.78% | 11,813 |
| Jun 30, 2025 | 4.45 | 4.50 | 4.45 | 4.49 | - | 0.34% | 11,751 |
| Jun 27, 2025 | 4.53 | 4.56 | 4.47 | 4.47 | - | -1.76% | 25,245 |
| Jun 26, 2025 | 4.49 | 4.56 | 4.47 | 4.55 | - | 1.79% | 21,859 |
| Jun 25, 2025 | 4.47 | 4.52 | 4.43 | 4.47 | - | 0.56% | 65,870 |
| Jun 24, 2025 | 4.39 | 4.49 | 4.39 | 4.45 | - | 2.18% | 136,224 |
| Jun 23, 2025 | 4.31 | 4.40 | 4.26 | 4.35 | - | -0.11% | 72,807 |
| Jun 20, 2025 | 4.37 | 4.40 | 4.35 | 4.36 | - | -0.11% | 71,782 |
| Jun 19, 2025 | 4.34 | 4.39 | 4.33 | 4.36 | - | 0.23% | 56,964 |
| Jun 18, 2025 | 4.38 | 4.39 | 4.34 | 4.35 | - | -0.34% | 20,840 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.35 | 4.37 | - | -1.36% | 36,145 |
| Jun 16, 2025 | 4.37 | 4.49 | 4.37 | 4.43 | - | 1.26% | 37,449 |
| Jun 13, 2025 | 4.42 | 4.45 | 4.36 | 4.37 | - | -1.58% | 50,440 |
| Jun 12, 2025 | 4.44 | 4.50 | 4.42 | 4.44 | - | -0.11% | 34,454 |
| Jun 11, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | - | -0.56% | 45,425 |
| Jun 10, 2025 | 4.43 | 4.50 | 4.43 | 4.47 | - | -0.33% | 26,268 |
| Jun 9, 2025 | 4.44 | 4.50 | 4.43 | 4.49 | - | 0.34% | 27,457 |
| Jun 6, 2025 | 4.49 | 4.51 | 4.44 | 4.47 | - | -0.56% | 41,030 |
| Jun 5, 2025 | 4.43 | 4.52 | 4.43 | 4.50 | - | 1.47% | 54,770 |