Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.260
+0.040 (1.24%)
Sep 19, 2025, 5:50 PM CET
Esautomotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 2,000 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -3.01% | 30,500 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 12, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 7,500 |
| Sep 11, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 7,500 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 2,500 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 500 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 9,000 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 1,000 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 500 |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Aug 28, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 3,500 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 500 |
| Aug 25, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 11,000 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 2,000 |
| Aug 21, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 9,500 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,500 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 500 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 7, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 2,000 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 5, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | - | 1,000 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 31, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 3,500 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 29, 2025 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | 1.81% | 5,000 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 1,000 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 23, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 4,500 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Jul 18, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -1.18% | 11,500 |
| Jul 17, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 1,000 |
| Jul 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1,000 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 5,500 |
| Jul 14, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 1,500 |
| Jul 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 500 |