Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.360
-0.040 (-1.18%)
Aug 12, 2025, 7:50 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | - | 2,000 |
| 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 |
| Jul 10, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -0.59% | 2,000 |
| Jul 9, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | -0.59% | 3,000 |
| Jul 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 1,000 |
| Jul 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 2, 2025 | 3.38 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 20,000 |
| Jul 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3,000 |
| Jun 30, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 6,000 |
| Jun 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 1,000 |
| Jun 26, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 3.64% | 18,000 |
| Jun 25, 2025 | 3.36 | 3.42 | 3.30 | 3.30 | 3.30 | -0.60% | 14,000 |
| Jun 24, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 10,500 |
| Jun 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,500 |
| Jun 20, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 2,500 |
| Jun 19, 2025 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 25,500 |
| Jun 18, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 4.64% | 9,500 |
| Jun 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 1,000 |
| Jun 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 500 |
| Jun 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 11, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -3.16% | 2,000 |
| Jun 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 4, 2025 | 3.08 | 3.24 | 3.08 | 3.16 | 3.16 | 2.60% | 13,500 |