Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.180
+0.080 (2.58%)
May 21, 2026, 6:54 PM CET
Esautomotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 14, 2026 | 3.24 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 4,500 |
| May 13, 2026 | 3.16 | 3.26 | 3.10 | 3.26 | 3.26 | 2.52% | 8,500 |
| May 12, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -2.45% | 1,500 |
| May 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 7, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | 2.52% | 21,000 |
| May 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 500 |
| May 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 24, 2026 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 7,500 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 500 |
| Apr 16, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | 3.16% | 4,000 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 5,500 |
| Apr 14, 2026 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | 1.25% | 8,500 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 9, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 8,500 |
| Apr 8, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -1.27% | 17,000 |
| Apr 7, 2026 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 4.64% | 4,500 |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 500 |
| Apr 1, 2026 | 3.04 | 3.12 | 2.98 | 3.04 | 3.04 | 0.66% | 6,000 |
| Mar 31, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 9,000 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -3.16% | 22,500 |
| Mar 27, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 5,000 |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 500 |
| Mar 25, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 3,000 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| 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 | - | - |