Equita Group S.p.A. (BIT:EQUI)
Italy · Delayed Price · Currency is EUR 6.10
+0.03 (0.49%)
At close: Apr 17, 2026
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.12 | 6.16 | 6.05 | 6.07 | 6.07 | -0.82% | 87,718 |
| Apr 15, 2026 | 6.17 | 6.17 | 6.10 | 6.12 | 6.12 | 0.33% | 42,033 |
| Apr 14, 2026 | 5.99 | 6.11 | 5.98 | 6.10 | 6.10 | 2.52% | 114,900 |
| Apr 13, 2026 | 5.94 | 5.98 | 5.83 | 5.95 | 5.95 | -0.17% | 36,389 |
| Apr 10, 2026 | 5.85 | 5.97 | 5.85 | 5.96 | 5.96 | 1.88% | 85,771 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.76 | 5.85 | 5.85 | 0.69% | 48,583 |
| Apr 8, 2026 | 5.96 | 5.98 | 5.81 | 5.81 | 5.81 | -0.17% | 62,683 |
| Apr 7, 2026 | 5.72 | 5.95 | 5.72 | 5.82 | 5.82 | 1.22% | 131,694 |
| Apr 2, 2026 | 5.60 | 5.81 | 5.53 | 5.75 | 5.75 | 1.77% | 84,318 |
| Apr 1, 2026 | 5.74 | 5.77 | 5.64 | 5.65 | 5.65 | -0.53% | 103,080 |
| Mar 31, 2026 | 5.39 | 5.68 | 5.39 | 5.68 | 5.68 | 4.03% | 73,469 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.34 | 5.46 | 5.46 | 0.18% | 214,847 |
| Mar 27, 2026 | 5.45 | 5.49 | 5.30 | 5.45 | 5.45 | 1.30% | 77,351 |
| Mar 26, 2026 | 5.41 | 5.41 | 5.29 | 5.38 | 5.38 | -0.55% | 31,439 |
| Mar 25, 2026 | 5.34 | 5.47 | 5.34 | 5.41 | 5.41 | 0.19% | 36,478 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -0.92% | 59,880 |
| Mar 23, 2026 | 5.34 | 5.53 | 5.25 | 5.45 | 5.45 | 1.11% | 80,895 |
| Mar 20, 2026 | 5.59 | 5.60 | 5.39 | 5.39 | 5.39 | -2.00% | 64,038 |
| Mar 19, 2026 | 5.73 | 5.73 | 5.47 | 5.50 | 5.50 | -2.83% | 89,964 |
| Mar 18, 2026 | 5.38 | 5.76 | 5.37 | 5.66 | 5.66 | 6.59% | 202,516 |
| Mar 17, 2026 | 5.30 | 5.33 | 5.15 | 5.31 | 5.31 | - | 150,904 |
| Mar 16, 2026 | 5.56 | 5.56 | 5.27 | 5.31 | 5.31 | -3.28% | 107,002 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.48 | 5.49 | 5.49 | -5.51% | 275,010 |
| Mar 12, 2026 | 5.62 | 5.84 | 5.59 | 5.81 | 5.81 | 2.65% | 72,413 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.55 | 5.66 | 5.66 | 0.35% | 58,381 |
| Mar 10, 2026 | 5.47 | 5.65 | 5.46 | 5.64 | 5.64 | 4.44% | 83,808 |
| Mar 9, 2026 | 5.49 | 5.52 | 5.27 | 5.40 | 5.40 | -2.88% | 144,536 |
| Mar 6, 2026 | 5.66 | 5.67 | 5.47 | 5.56 | 5.56 | -1.24% | 74,293 |
| Mar 5, 2026 | 5.71 | 5.72 | 5.60 | 5.63 | 5.63 | -0.35% | 38,058 |
| Mar 4, 2026 | 5.64 | 5.76 | 5.62 | 5.65 | 5.65 | 1.44% | 52,268 |
| Mar 3, 2026 | 5.79 | 5.80 | 5.57 | 5.57 | 5.57 | -4.30% | 135,656 |
| Mar 2, 2026 | 5.81 | 5.88 | 5.74 | 5.82 | 5.82 | -0.68% | 23,300 |
| Feb 27, 2026 | 5.83 | 5.89 | 5.83 | 5.86 | 5.86 | -0.17% | 31,039 |
| Feb 26, 2026 | 5.83 | 5.93 | 5.83 | 5.87 | 5.87 | -0.17% | 20,503 |
| Feb 25, 2026 | 5.87 | 5.94 | 5.86 | 5.88 | 5.88 | 0.51% | 82,693 |
| Feb 24, 2026 | 5.91 | 5.92 | 5.85 | 5.85 | 5.85 | -1.18% | 27,403 |
| Feb 23, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | -1.66% | 27,867 |
| Feb 20, 2026 | 5.98 | 6.07 | 5.94 | 6.02 | 6.02 | 0.67% | 53,691 |
| Feb 19, 2026 | 6.01 | 6.04 | 5.98 | 5.98 | 5.98 | -0.99% | 67,216 |
| Feb 18, 2026 | 5.96 | 6.07 | 5.96 | 6.04 | 6.04 | 2.03% | 46,713 |
| Feb 17, 2026 | 5.91 | 5.96 | 5.82 | 5.92 | 5.92 | 1.37% | 43,864 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | 1.04% | 44,028 |
| Feb 13, 2026 | 5.79 | 5.83 | 5.74 | 5.78 | 5.78 | - | 58,459 |
| Feb 12, 2026 | 5.92 | 5.97 | 5.71 | 5.78 | 5.78 | -2.03% | 115,897 |
| Feb 11, 2026 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -2.96% | 67,900 |
| Feb 10, 2026 | 6.03 | 6.08 | 5.98 | 6.08 | 6.08 | 0.50% | 42,093 |
| Feb 9, 2026 | 6.03 | 6.05 | 5.94 | 6.05 | 6.05 | 1.51% | 29,830 |
| Feb 6, 2026 | 5.95 | 5.98 | 5.86 | 5.96 | 5.96 | -0.17% | 53,730 |
| Feb 5, 2026 | 6.00 | 6.06 | 5.95 | 5.97 | 5.97 | -0.50% | 41,893 |
| Feb 4, 2026 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | -0.17% | 52,236 |