Esautomotion S.p.A. (BIT:ESAU)
Italy · Delayed Price · Currency is EUR 2.980
-0.040 (-1.32%)
Jun 12, 2026, 2:57 PM CET
Esautomotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |