Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.590
+0.110 (2.46%)
At close: Feb 11, 2026
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 1,040 |
| Feb 9, 2026 | 4.49 | 4.52 | 4.40 | 4.40 | 4.40 | -2.00% | 3,874 |
| Feb 6, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | -3.23% | 3,139 |
| Feb 5, 2026 | 4.40 | 4.65 | 4.40 | 4.64 | 4.64 | 5.45% | 36,545 |
| Feb 4, 2026 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | -5.98% | 2,244 |
| Feb 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% | 200 |
| Feb 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 1,176 |
| Jan 30, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 529 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 191 |
| Jan 28, 2026 | 4.71 | 4.77 | 4.69 | 4.69 | 4.69 | -0.85% | 2,889 |
| Jan 27, 2026 | 4.84 | 4.84 | 4.73 | 4.73 | 4.73 | -1.87% | 2,984 |
| Jan 26, 2026 | 4.80 | 4.89 | 4.71 | 4.82 | 4.82 | -1.03% | 11,994 |
| Jan 23, 2026 | 4.77 | 4.88 | 4.77 | 4.87 | 4.87 | 1.46% | 2,044 |
| Jan 22, 2026 | 4.86 | 4.88 | 4.75 | 4.80 | 4.80 | -1.23% | 10,167 |
| Jan 21, 2026 | 4.80 | 4.89 | 4.76 | 4.86 | 4.86 | 1.25% | 3,825 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.61% | 3,385 |
| Jan 19, 2026 | 4.90 | 4.98 | 4.75 | 4.98 | 4.98 | -0.20% | 3,500 |
| Jan 16, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 489 |
| Jan 15, 2026 | 4.90 | 4.99 | 4.85 | 4.99 | 4.99 | -0.20% | 11,005 |
| Jan 14, 2026 | 4.99 | 5.00 | 4.85 | 5.00 | 5.00 | -1.19% | 4,200 |
| Jan 13, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 3,528 |
| Jan 12, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -2.72% | 1,753 |
| Jan 9, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.39% | 457 |
| Jan 8, 2026 | 5.18 | 5.18 | 4.93 | 5.16 | 5.16 | - | 4,425 |
| Jan 7, 2026 | 5.48 | 5.50 | 5.16 | 5.16 | 5.16 | -4.44% | 6,719 |
| Jan 6, 2026 | 5.48 | 5.72 | 5.28 | 5.40 | 5.40 | 1.12% | 15,829 |
| Jan 5, 2026 | 5.08 | 5.72 | 5.08 | 5.34 | 5.34 | 3.49% | 55,650 |
| Jan 2, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 3.20% | 5,185 |
| Dec 30, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | - | 33,476 |
| Dec 29, 2025 | 5.00 | 5.04 | 4.93 | 5.00 | 5.00 | -0.79% | 5,254 |
| Dec 23, 2025 | 4.86 | 5.04 | 4.85 | 5.04 | 5.04 | 3.28% | 9,018 |
| Dec 22, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -3.56% | 2,010 |
| Dec 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 220 |
| Dec 18, 2025 | 4.93 | 5.06 | 4.72 | 5.06 | 5.06 | 2.85% | 10,669 |
| Dec 17, 2025 | 4.99 | 5.12 | 4.76 | 4.92 | 4.92 | -1.40% | 4,653 |
| Dec 16, 2025 | 4.92 | 5.20 | 4.85 | 4.99 | 4.99 | 3.74% | 4,964 |
| Dec 15, 2025 | 4.97 | 4.97 | 4.75 | 4.81 | 4.81 | -0.82% | 11,842 |
| Dec 12, 2025 | 4.83 | 4.89 | 4.73 | 4.85 | 4.85 | -1.02% | 21,657 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.83 | 4.90 | 4.90 | -1.01% | 1,820 |
| Dec 10, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 3,200 |
| Dec 9, 2025 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -0.80% | 6,969 |
| Dec 8, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 5.00 | - | 25,442 |
| Dec 5, 2025 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 13,089 |
| Dec 4, 2025 | 5.00 | 5.56 | 5.00 | 5.20 | 5.20 | 1.56% | 36,478 |
| Dec 3, 2025 | 4.91 | 5.30 | 4.88 | 5.12 | 5.12 | 2.40% | 21,846 |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,019 |
| Dec 1, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 1.42% | 4,795 |
| Nov 28, 2025 | 4.85 | 5.30 | 4.80 | 4.93 | 4.93 | 2.71% | 11,155 |
| Nov 27, 2025 | 4.70 | 4.90 | 4.67 | 4.80 | 4.80 | 3.00% | 23,553 |
| Nov 26, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -1.69% | 800 |