Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.850
-0.030 (-0.61%)
Last updated: Aug 13, 2025
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.84 | 5.26 | 4.82 | 4.99 | - | 2.25% | 8,200 |
| Aug 12, 2025 | 4.69 | 5.14 | 4.69 | 4.88 | - | 3.61% | 10,414 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | - | -4.85% | 9,206 |
| Aug 8, 2025 | 4.60 | 5.16 | 4.60 | 4.95 | - | 8.32% | 10,674 |
| Aug 7, 2025 | 4.50 | 4.60 | 4.38 | 4.57 | - | 2.01% | 4,800 |
| Aug 6, 2025 | 4.35 | 4.61 | 4.35 | 4.48 | - | 3.23% | 16,375 |
| Aug 5, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | - | 0.93% | 2,280 |
| Aug 4, 2025 | 4.30 | 4.36 | 4.25 | 4.30 | - | 3.37% | 4,189 |
| Aug 1, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | - | 1.46% | 9,934 |
| Jul 31, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | - | -0.73% | 71,701 |
| Jul 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -1.67% | 1 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.13 | 4.20 | - | 1.45% | 1,600 |
| Jul 28, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | - | -0.96% | 740 |
| Jul 25, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | - | 0.72% | 1,100 |
| Jul 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Jul 23, 2025 | 4.19 | 4.19 | 4.13 | 4.15 | - | -3.04% | 6,060 |
| Jul 22, 2025 | 4.28 | 4.39 | 4.25 | 4.28 | - | 0.71% | 43,789 |
| Jul 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Jul 18, 2025 | 4.19 | 4.25 | 4.14 | 4.25 | - | 0.47% | 870 |
| Jul 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | - | - |
| Jul 16, 2025 | 4.33 | 4.35 | 4.23 | 4.23 | - | -0.47% | 3,043 |
| Jul 15, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | - | -0.47% | 903 |
| Jul 14, 2025 | 4.14 | 4.36 | 4.14 | 4.27 | - | -5.11% | 14,398 |
| Jul 11, 2025 | 4.40 | 4.69 | 4.12 | 4.50 | - | 2.04% | 18,046 |
| Jul 10, 2025 | 4.40 | 4.41 | 4.30 | 4.41 | - | 0.46% | 2,361 |
| Jul 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 2.09% | 392 |
| Jul 8, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | - | -1.60% | 383 |
| Jul 7, 2025 | 4.37 | 4.37 | 4.36 | 4.37 | - | - | 955 |
| Jul 4, 2025 | 4.36 | 4.41 | 4.32 | 4.37 | - | -1.80% | 19,365 |
| Jul 3, 2025 | 4.30 | 4.45 | 4.28 | 4.45 | - | 3.49% | 42,845 |
| Jul 2, 2025 | 4.39 | 4.39 | 4.29 | 4.30 | - | 4.37% | 7,351 |
| Jul 1, 2025 | 4.32 | 4.32 | 4.12 | 4.12 | - | -4.19% | 3,278 |
| Jun 30, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | - | 2.63% | 2,453 |
| Jun 27, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | -0.24% | 194 |
| Jun 26, 2025 | 4.18 | 4.21 | 4.18 | 4.20 | - | 0.72% | 1,634 |
| Jun 25, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | 1.21% | 965 |
| Jun 24, 2025 | 4.02 | 4.14 | 4.00 | 4.12 | - | 3.52% | 8,082 |
| Jun 23, 2025 | 4.11 | 4.11 | 3.90 | 3.98 | - | -3.86% | 3,092 |
| Jun 20, 2025 | 4.03 | 4.14 | 4.02 | 4.14 | - | 1.72% | 1,963 |
| Jun 19, 2025 | 4.00 | 4.20 | 3.99 | 4.07 | - | 1.75% | 7,716 |
| Jun 18, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | - | 0.76% | 950 |
| Jun 17, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | - | 1.79% | 3,204 |
| Jun 16, 2025 | 4.08 | 4.08 | 3.89 | 3.90 | - | -2.99% | 5,196 |
| Jun 13, 2025 | 4.05 | 4.05 | 3.95 | 4.02 | - | -0.25% | 5,712 |
| Jun 12, 2025 | 3.95 | 4.06 | 3.89 | 4.03 | - | 3.60% | 7,020 |
| Jun 11, 2025 | 3.74 | 4.00 | 3.74 | 3.89 | - | 2.37% | 18,537 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 9, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | - | 1.33% | 644 |
| Jun 6, 2025 | 3.58 | 3.82 | 3.58 | 3.75 | - | 3.02% | 10,263 |
| Jun 5, 2025 | 3.64 | 3.72 | 3.60 | 3.64 | - | - | 103,683 |