Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 5.86
+0.03 (0.51%)
At close: Sep 4, 2026
Equita Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.90 | 5.90 | 5.81 | 5.86 | 5.86 | 0.51% | 20,608 |
| Sep 3, 2026 | 5.80 | 5.85 | 5.78 | 5.83 | 5.83 | 0.52% | 12,488 |
| Sep 2, 2026 | 5.89 | 5.89 | 5.79 | 5.80 | 5.80 | -1.36% | 36,256 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.80 | 5.88 | 5.88 | -0.17% | 50,966 |
| Aug 31, 2026 | 5.93 | 5.93 | 5.86 | 5.89 | 5.89 | -0.34% | 8,731 |
| Aug 28, 2026 | 5.85 | 5.94 | 5.82 | 5.91 | 5.91 | 0.51% | 15,608 |
| Aug 27, 2026 | 5.88 | 5.93 | 5.86 | 5.88 | 5.88 | 0.34% | 24,530 |
| Aug 26, 2026 | 5.90 | 5.92 | 5.80 | 5.86 | 5.86 | -0.68% | 45,267 |
| Aug 25, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 1.03% | 9,902 |
| Aug 24, 2026 | 5.75 | 5.84 | 5.72 | 5.84 | 5.84 | 1.04% | 41,398 |
| Aug 21, 2026 | 5.80 | 5.83 | 5.77 | 5.78 | 5.78 | -0.52% | 6,421 |
| Aug 20, 2026 | 5.76 | 5.84 | 5.74 | 5.81 | 5.81 | 1.22% | 34,303 |
| Aug 19, 2026 | 5.74 | 5.79 | 5.72 | 5.74 | 5.74 | -0.52% | 21,684 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.77 | 5.77 | 5.77 | -0.69% | 18,350 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.79 | 5.81 | 5.81 | -1.36% | 41,208 |
| Aug 14, 2026 | 5.82 | 5.89 | 5.81 | 5.89 | 5.89 | 0.86% | 21,699 |
| Aug 13, 2026 | 5.87 | 5.94 | 5.78 | 5.84 | 5.84 | 0.52% | 62,757 |
| Aug 12, 2026 | 5.89 | 5.90 | 5.81 | 5.81 | 5.81 | -0.51% | 27,352 |
| Aug 11, 2026 | 5.85 | 5.87 | 5.81 | 5.84 | 5.84 | 0.17% | 15,855 |
| Aug 10, 2026 | 5.98 | 5.98 | 5.83 | 5.83 | 5.83 | -1.19% | 39,763 |
| Aug 7, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -0.84% | 16,665 |
| Aug 6, 2026 | 5.98 | 6.01 | 5.95 | 5.95 | 5.95 | 0.51% | 17,391 |
| Aug 5, 2026 | 5.90 | 6.04 | 5.90 | 5.92 | 5.92 | -0.67% | 10,608 |
| Aug 4, 2026 | 5.93 | 5.97 | 5.92 | 5.96 | 5.96 | 0.68% | 26,907 |
| Aug 3, 2026 | 5.89 | 5.98 | 5.83 | 5.92 | 5.92 | 0.51% | 78,521 |
| Jul 31, 2026 | 6.03 | 6.03 | 5.89 | 5.89 | 5.89 | -1.34% | 23,810 |
| Jul 30, 2026 | 5.91 | 6.02 | 5.91 | 5.97 | 5.97 | 1.19% | 38,342 |
| Jul 29, 2026 | 6.01 | 6.04 | 5.90 | 5.90 | 5.90 | -1.67% | 31,987 |
| Jul 28, 2026 | 6.02 | 6.08 | 5.96 | 6.00 | 6.00 | - | 79,051 |
| Jul 27, 2026 | 5.97 | 6.08 | 5.97 | 6.00 | 6.00 | 0.50% | 22,096 |
| Jul 24, 2026 | 6.07 | 6.07 | 5.95 | 5.97 | 5.97 | -0.33% | 24,590 |
| Jul 23, 2026 | 6.07 | 6.13 | 5.94 | 5.99 | 5.99 | -1.80% | 111,533 |
| Jul 22, 2026 | 6.03 | 6.14 | 6.00 | 6.10 | 6.10 | 1.84% | 43,717 |
| Jul 21, 2026 | 5.96 | 6.04 | 5.95 | 5.99 | 5.99 | -0.33% | 20,114 |
| Jul 20, 2026 | 6.05 | 6.06 | 5.96 | 6.01 | 6.01 | -0.66% | 48,451 |
| Jul 17, 2026 | 6.17 | 6.17 | 6.01 | 6.05 | 6.05 | -1.47% | 70,160 |
| Jul 16, 2026 | 6.14 | 6.18 | 6.10 | 6.14 | 6.14 | 0.66% | 53,437 |
| Jul 15, 2026 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | -0.49% | 17,293 |
| Jul 14, 2026 | 6.07 | 6.14 | 6.02 | 6.13 | 6.13 | 1.16% | 73,370 |
| Jul 13, 2026 | 6.00 | 6.13 | 5.99 | 6.06 | 6.06 | 1.85% | 56,484 |
| Jul 10, 2026 | 6.01 | 6.08 | 5.95 | 5.95 | 5.95 | -1.33% | 22,731 |
| Jul 9, 2026 | 6.03 | 6.11 | 6.01 | 6.03 | 6.03 | -0.50% | 32,674 |
| Jul 8, 2026 | 6.11 | 6.12 | 5.95 | 6.06 | 6.06 | 0.17% | 43,424 |
| Jul 7, 2026 | 6.10 | 6.10 | 6.02 | 6.05 | 6.05 | -0.17% | 56,375 |
| Jul 6, 2026 | 6.04 | 6.09 | 5.97 | 6.06 | 6.06 | 1.17% | 46,922 |
| Jul 3, 2026 | 5.86 | 6.08 | 5.86 | 5.99 | 5.99 | 2.22% | 70,626 |
| Jul 2, 2026 | 5.90 | 5.98 | 5.80 | 5.86 | 5.86 | 0.69% | 104,357 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.79 | 5.82 | 5.82 | -0.17% | 27,630 |
| Jun 30, 2026 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | - | 18,508 |
| Jun 29, 2026 | 5.95 | 5.97 | 5.80 | 5.83 | 5.83 | -2.02% | 70,516 |