Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 4.040
+0.440 (12.22%)
Jul 24, 2026, 5:35 PM CET
Esautomotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 13,500 |
| Jun 4, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 1.35% | 21,500 |
| Jun 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 2, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 12,000 |
| Jun 1, 2026 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | 1.35% | 21,500 |
| May 29, 2026 | 2.96 | 2.98 | 2.86 | 2.96 | 2.96 | -1.33% | 11,000 |
| May 28, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -3.85% | 18,000 |
| May 27, 2026 | 3.10 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 15,000 |
| May 26, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 2,500 |
| May 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | 2,500 |
| May 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 21, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | 1,500 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 1,000 |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 1,000 |
| May 18, 2026 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 1.27% | 4,500 |
| May 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |