Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.590
0.00 (0.00%)
Last updated: Apr 16, 2026, 10:53 AM CET
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Apr 16, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | - | 500 |
| Apr 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Apr 14, 2026 | 4.48 | 4.60 | 4.44 | 4.59 | 4.59 | -0.43% | 2,108 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.48 | 4.61 | 4.61 | 1.32% | 2,269 |
| Apr 10, 2026 | 4.32 | 4.70 | 4.21 | 4.55 | 4.55 | 7.31% | 153,484 |
| Apr 9, 2026 | 4.24 | 4.45 | 4.24 | 4.24 | 4.24 | 0.95% | 1,703 |
| Apr 8, 2026 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 5.53% | 6,536 |
| Apr 7, 2026 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 1,583 |
| Apr 2, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | -3.38% | 210 |
| Apr 1, 2026 | 4.05 | 4.14 | 3.87 | 4.14 | 4.14 | 3.50% | 4,100 |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 27, 2026 | 4.11 | 4.11 | 3.96 | 4.00 | 4.00 | -3.38% | 6,914 |
| Mar 26, 2026 | 4.05 | 4.14 | 4.02 | 4.14 | 4.14 | -0.24% | 4,934 |
| Mar 25, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 7.24% | 5,350 |
| Mar 24, 2026 | 3.95 | 3.99 | 3.84 | 3.87 | 3.87 | -4.68% | 5,908 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.81 | 4.06 | 4.06 | -0.49% | 5,505 |
| Mar 20, 2026 | 3.97 | 4.08 | 3.97 | 4.08 | 4.08 | 0.99% | 3,520 |
| 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 |