Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.040
-0.030 (-0.74%)
Last updated: Mar 19, 2026, 3:11 PM CET
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.03 | 4.04 | 3.85 | 4.04 | 4.04 | -0.74% | 985 |
| Mar 18, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 1.75% | 205 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 621 |
| Mar 16, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 2,218 |
| Mar 13, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 5.13% | 2,860 |
| Mar 12, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 1,751 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -6.08% | 1,090 |
| Mar 10, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.24% | 530 |
| Mar 9, 2026 | 4.20 | 4.20 | 3.96 | 4.10 | 4.10 | -1.20% | 3,490 |
| Mar 6, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 1,315 |
| Mar 5, 2026 | 4.13 | 4.20 | 4.03 | 4.20 | 4.20 | - | 1,190 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.47% | 4,477 |
| Mar 3, 2026 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | -2.31% | 1,700 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | -1.59% | 4,125 |
| Feb 27, 2026 | 4.38 | 4.39 | 4.29 | 4.39 | 4.39 | - | 1,283 |
| Feb 26, 2026 | 4.24 | 4.40 | 4.24 | 4.39 | 4.39 | -0.23% | 3,581 |
| Feb 25, 2026 | 4.30 | 4.40 | 4.23 | 4.40 | 4.40 | - | 1,264 |
| Feb 24, 2026 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | - | 190 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 21,381 |
| Feb 19, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | - | 1,450 |
| Feb 18, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -2.22% | 1,160 |
| Feb 17, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.50 | -1.10% | 6,256 |
| Feb 16, 2026 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 1.56% | 1,804 |
| Feb 13, 2026 | 4.50 | 4.76 | 4.43 | 4.48 | 4.48 | -1.97% | 7,667 |
| Feb 12, 2026 | 4.56 | 4.57 | 4.44 | 4.57 | 4.57 | -0.44% | 2,722 |
| Feb 11, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 2.46% | 1,916 |
| 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 |