Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 5.52
-0.01 (-0.18%)
Last updated: Jun 5, 2026, 11:16 AM CET
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.51 | 5.55 | 5.50 | 5.53 | 5.53 | 0.36% | 17,619 |
| Jun 3, 2026 | 5.55 | 5.58 | 5.50 | 5.51 | 5.51 | -1.43% | 49,325 |
| Jun 2, 2026 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | -1.41% | 34,475 |
| Jun 1, 2026 | 5.68 | 5.71 | 5.59 | 5.67 | 5.67 | 0.18% | 31,424 |
| May 29, 2026 | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | -0.53% | 48,688 |
| May 28, 2026 | 5.65 | 5.71 | 5.52 | 5.69 | 5.69 | 0.53% | 67,953 |
| May 27, 2026 | 5.73 | 5.78 | 5.65 | 5.66 | 5.66 | -1.74% | 32,526 |
| May 26, 2026 | 5.83 | 5.83 | 5.73 | 5.76 | 5.76 | -0.69% | 27,711 |
| May 25, 2026 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 1.05% | 33,091 |
| May 22, 2026 | 5.73 | 5.78 | 5.69 | 5.74 | 5.74 | 0.53% | 66,735 |
| May 21, 2026 | 5.59 | 5.73 | 5.59 | 5.71 | 5.71 | 0.88% | 32,252 |
| May 20, 2026 | 5.57 | 5.67 | 5.50 | 5.66 | 5.66 | 1.62% | 75,699 |
| May 19, 2026 | 5.75 | 5.76 | 5.51 | 5.57 | 5.57 | -2.28% | 78,784 |
| May 18, 2026 | 5.65 | 5.76 | 5.60 | 5.70 | 5.70 | 0.88% | 221,619 |
| May 15, 2026 | 5.79 | 5.89 | 5.77 | 5.85 | 5.65 | 0.34% | 133,554 |
| May 14, 2026 | 5.85 | 5.89 | 5.79 | 5.83 | 5.63 | 0.34% | 60,885 |
| May 13, 2026 | 5.80 | 5.85 | 5.73 | 5.81 | 5.61 | 1.40% | 57,689 |
| May 12, 2026 | 5.84 | 5.84 | 5.70 | 5.73 | 5.53 | -0.69% | 74,880 |
| May 11, 2026 | 5.97 | 5.97 | 5.76 | 5.77 | 5.57 | -1.54% | 82,111 |
| May 8, 2026 | 5.92 | 5.94 | 5.86 | 5.86 | 5.66 | -1.01% | 29,982 |
| May 7, 2026 | 5.84 | 5.98 | 5.84 | 5.92 | 5.72 | - | 22,775 |
| May 6, 2026 | 5.91 | 5.95 | 5.86 | 5.92 | 5.72 | 1.37% | 37,772 |
| May 5, 2026 | 5.78 | 5.84 | 5.76 | 5.84 | 5.64 | 1.74% | 34,203 |
| May 4, 2026 | 5.92 | 5.95 | 5.74 | 5.74 | 5.54 | -3.04% | 75,314 |
| Apr 30, 2026 | 5.87 | 5.97 | 5.83 | 5.92 | 5.72 | 0.85% | 48,510 |
| Apr 29, 2026 | 5.94 | 5.99 | 5.85 | 5.87 | 5.67 | -2.00% | 44,708 |
| Apr 28, 2026 | 5.98 | 6.03 | 5.95 | 5.99 | 5.79 | 0.84% | 42,729 |
| Apr 27, 2026 | 5.98 | 6.02 | 5.94 | 5.94 | 5.74 | -0.83% | 28,870 |
| Apr 24, 2026 | 5.91 | 6.00 | 5.85 | 5.99 | 5.79 | 0.67% | 48,313 |
| Apr 23, 2026 | 5.92 | 6.01 | 5.88 | 5.95 | 5.75 | 0.51% | 50,124 |
| Apr 22, 2026 | 5.95 | 5.97 | 5.87 | 5.92 | 5.72 | -0.50% | 53,888 |
| Apr 21, 2026 | 6.05 | 6.07 | 5.95 | 5.95 | 5.75 | -2.46% | 42,366 |
| Apr 20, 2026 | 6.17 | 6.17 | 6.06 | 6.10 | 5.89 | - | 60,540 |
| Apr 17, 2026 | 6.08 | 6.16 | 6.08 | 6.10 | 5.89 | 0.49% | 41,573 |
| Apr 16, 2026 | 6.12 | 6.16 | 6.05 | 6.07 | 5.86 | -0.82% | 87,718 |
| Apr 15, 2026 | 6.17 | 6.17 | 6.10 | 6.12 | 5.91 | 0.33% | 42,033 |
| Apr 14, 2026 | 5.99 | 6.11 | 5.98 | 6.10 | 5.89 | 2.52% | 114,900 |
| Apr 13, 2026 | 5.94 | 5.98 | 5.83 | 5.95 | 5.75 | -0.17% | 36,389 |
| Apr 10, 2026 | 5.85 | 5.97 | 5.85 | 5.96 | 5.76 | 1.88% | 85,771 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.76 | 5.85 | 5.65 | 0.69% | 48,583 |
| Apr 8, 2026 | 5.96 | 5.98 | 5.81 | 5.81 | 5.61 | -0.17% | 62,683 |
| Apr 7, 2026 | 5.72 | 5.95 | 5.72 | 5.82 | 5.62 | 1.22% | 131,694 |
| Apr 2, 2026 | 5.60 | 5.81 | 5.53 | 5.75 | 5.55 | 1.77% | 84,318 |
| Apr 1, 2026 | 5.74 | 5.77 | 5.64 | 5.65 | 5.46 | -0.53% | 103,080 |
| Mar 31, 2026 | 5.39 | 5.68 | 5.39 | 5.68 | 5.49 | 4.03% | 73,469 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.34 | 5.46 | 5.27 | 0.18% | 214,847 |
| Mar 27, 2026 | 5.45 | 5.49 | 5.30 | 5.45 | 5.26 | 1.30% | 77,351 |
| Mar 26, 2026 | 5.41 | 5.41 | 5.29 | 5.38 | 5.20 | -0.55% | 31,439 |
| Mar 25, 2026 | 5.34 | 5.47 | 5.34 | 5.41 | 5.23 | 0.19% | 36,478 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.22 | -0.92% | 59,880 |