Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.260
+0.020 (0.62%)
Mar 23, 2026, 5:53 PM CET
Esautomotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 5,000 |
| Mar 20, 2026 | 3.30 | 3.34 | 3.20 | 3.24 | 3.24 | -1.82% | 13,500 |
| Mar 19, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 8,000 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.87% | 2,000 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 1,500 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 1,500 |
| Mar 13, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 5.33% | 2,500 |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 500 |
| Mar 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 10, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | 1,500 |
| Mar 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 5, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 2,500 |
| Mar 4, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 4,500 |
| Mar 3, 2026 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -4.91% | 5,000 |
| Mar 2, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -2.40% | 1,000 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 2,000 |
| Feb 26, 2026 | 3.26 | 3.32 | 3.20 | 3.32 | 3.32 | -1.78% | 3,000 |
| Feb 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 1,000 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 5,500 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | 2.38% | 10,500 |
| Feb 20, 2026 | 3.46 | 3.50 | 3.36 | 3.36 | 3.36 | -0.59% | 13,000 |
| Feb 19, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.74% | 8,500 |
| Feb 18, 2026 | 3.38 | 3.50 | 3.36 | 3.44 | 3.44 | 2.38% | 45,500 |
| Feb 17, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 5.00% | 27,500 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 12, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 16,000 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -4.91% | 3,500 |
| Feb 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 9, 2026 | 3.34 | 3.34 | 3.20 | 3.26 | 3.26 | -2.40% | 9,000 |
| Feb 6, 2026 | 3.26 | 3.34 | 3.18 | 3.34 | 3.34 | 1.21% | 5,000 |
| Feb 5, 2026 | 3.32 | 3.40 | 3.30 | 3.30 | 3.30 | 0.61% | 6,000 |
| Feb 4, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 1.86% | 9,500 |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 1,000 |
| Feb 2, 2026 | 3.26 | 3.42 | 3.24 | 3.28 | 3.28 | -1.20% | 11,500 |
| Jan 30, 2026 | 3.22 | 3.32 | 3.18 | 3.32 | 3.32 | 1.84% | 7,500 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 1,500 |
| Jan 28, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 3.14% | 8,500 |
| Jan 27, 2026 | 3.08 | 3.18 | 3.04 | 3.18 | 3.18 | 1.92% | 3,500 |
| Jan 26, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 3.31% | 9,500 |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 500 |
| Jan 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 1,000 |
| Jan 21, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 4.76% | 3,000 |
| Jan 20, 2026 | 2.96 | 2.96 | 2.68 | 2.94 | 2.94 | -2.00% | 9,000 |
| Jan 19, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | 3,000 |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 1,500 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 3,000 |
| Jan 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |