Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 3.180
0.00 (0.00%)
Oct 14, 2026, 5:50 PM CET
Esautomotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 1,500 |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 500 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 1,000 |
| Oct 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 5, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 2,000 |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 500 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 1,500 |
| Sep 30, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 5,000 |
| Sep 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 28, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 2,500 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | 2,000 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -2.45% | 4,000 |
| Sep 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 22, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 1,500 |
| Sep 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 40,000 |
| Sep 18, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 7,500 |
| Sep 17, 2026 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | 1.87% | 7,500 |
| Sep 16, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -3.61% | 11,500 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 4,500 |
| Sep 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 1,000 |
| Sep 3, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -5.71% | 4,000 |
| Sep 2, 2026 | 3.58 | 3.58 | 3.44 | 3.50 | 3.50 | -5.41% | 5,500 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,000 |
| Aug 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 27, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 2.76% | 1,500 |
| Aug 26, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -4.74% | 3,500 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 3,000 |
| Aug 21, 2026 | 3.84 | 3.88 | 3.76 | 3.80 | 3.80 | 1.60% | 9,000 |
| Aug 20, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | 4.47% | 15,000 |
| Aug 19, 2026 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 2.87% | 2,000 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| 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 |