Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.480
0.00 (0.00%)
Aug 14, 2026, 3:57 PM CET
Esautomotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 500 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 12, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 3,000 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 10, 2026 | 3.54 | 3.64 | 3.44 | 3.50 | 3.50 | -2.78% | 21,500 |
| Aug 7, 2026 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 3,500 |
| Aug 6, 2026 | 3.56 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 3,500 |
| Aug 5, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 0.57% | 8,500 |
| Aug 4, 2026 | 3.38 | 3.54 | 3.38 | 3.52 | 3.52 | 2.33% | 5,000 |
| Aug 3, 2026 | 3.34 | 3.46 | 3.28 | 3.44 | 3.44 | 0.58% | 19,500 |
| Jul 31, 2026 | 3.46 | 3.46 | 3.30 | 3.42 | 3.42 | -9.52% | 29,500 |
| Jul 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 29, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 3,500 |
| Jul 28, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -0.52% | 1,500 |
| Jul 27, 2026 | 4.00 | 4.02 | 3.72 | 3.86 | 3.86 | -4.46% | 17,500 |
| Jul 24, 2026 | 3.68 | 4.04 | 3.68 | 4.04 | 4.04 | 12.22% | 51,000 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 5,000 |
| Jul 22, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 2.78% | 5,000 |
| Jul 21, 2026 | 3.48 | 3.68 | 3.48 | 3.60 | 3.60 | 2.86% | 17,500 |
| Jul 20, 2026 | 3.66 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 12,000 |
| Jul 17, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 3.45% | 12,000 |
| Jul 16, 2026 | 3.50 | 3.58 | 3.48 | 3.48 | 3.48 | - | 9,500 |
| Jul 15, 2026 | 3.40 | 3.70 | 3.34 | 3.48 | 3.48 | 2.35% | 280,500 |
| Jul 14, 2026 | 3.36 | 3.44 | 3.30 | 3.40 | 3.40 | -1.16% | 21,500 |
| Jul 13, 2026 | 3.22 | 3.44 | 3.22 | 3.44 | 3.44 | 7.50% | 676,500 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 3,500 |
| Jul 9, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | - | 2,500 |
| Jul 8, 2026 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | -1.25% | 3,500 |
| Jul 7, 2026 | 3.08 | 3.38 | 3.08 | 3.20 | 3.20 | 3.23% | 35,500 |
| Jul 6, 2026 | 3.06 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 10,500 |
| Jul 3, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 4.79% | 4,000 |
| Jul 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 1,500 |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 500 |
| Jun 29, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -4.05% | 8,500 |
| Jun 26, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 2,000 |
| Jun 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 1,000 |
| Jun 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 22, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 2,500 |
| Jun 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 2,000 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.67% | 1,000 |
| Jun 16, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 1,500 |
| Jun 15, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | - | 8,500 |
| Jun 12, 2026 | 3.00 | 3.10 | 2.98 | 2.98 | 2.98 | -1.32% | 27,000 |
| Jun 11, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 2,500 |
| Jun 10, 2026 | 3.12 | 3.14 | 3.02 | 3.04 | 3.04 | -1.30% | 9,500 |
| Jun 9, 2026 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 4.76% | 8,000 |
| Jun 8, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 1,000 |