Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.200
-0.080 (-1.87%)
At close: Sep 15, 2026
Edil San Felice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.30 | 4.30 | 4.17 | 4.28 | 4.28 | -0.47% | 39,850 |
| Sep 11, 2026 | 4.11 | 4.30 | 4.07 | 4.30 | 4.30 | 2.38% | 89,393 |
| Sep 10, 2026 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | -0.71% | 1,200 |
| Sep 9, 2026 | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | 1.93% | 592 |
| Sep 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10 |
| Sep 7, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 2.22% | 1,240 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -5.36% | 369 |
| Sep 3, 2026 | 4.33 | 4.33 | 4.14 | 4.29 | 4.29 | -0.92% | 4,079 |
| Sep 2, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -1.37% | 1,881 |
| Sep 1, 2026 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | - | 826 |
| Aug 31, 2026 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | -1.35% | 989 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 193 |
| Aug 27, 2026 | 4.55 | 4.66 | 4.50 | 4.51 | 4.51 | 0.67% | 2,304 |
| Aug 26, 2026 | 4.30 | 4.57 | 4.30 | 4.48 | 4.48 | 1.36% | 6,952 |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | 10 |
| Aug 24, 2026 | 4.42 | 4.48 | 4.20 | 4.48 | 4.48 | 1.36% | 4,010 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 10 |
| Aug 20, 2026 | 4.41 | 4.44 | 4.41 | 4.43 | 4.43 | 0.45% | 1,510 |
| Aug 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 10 |
| Aug 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 10 |
| Aug 17, 2026 | 4.47 | 4.48 | 4.41 | 4.41 | 4.41 | 0.46% | 830 |
| Aug 14, 2026 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -0.68% | 53 |
| Aug 13, 2026 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | 2.55% | 5,446 |
| Aug 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.05% | 1,544 |
| Aug 11, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | - | 3,090 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 1.62% | 1,282 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -0.69% | 933 |
| Aug 6, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | -2.46% | 1,310 |
| Aug 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 10 |
| Aug 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | 25 |
| Aug 3, 2026 | 4.32 | 4.48 | 4.31 | 4.48 | 4.48 | -0.22% | 1,136 |
| Jul 31, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 0.90% | 535 |
| Jul 30, 2026 | 4.45 | 4.56 | 4.45 | 4.45 | 4.45 | 0.68% | 1,365 |
| Jul 29, 2026 | 4.24 | 4.42 | 4.21 | 4.42 | 4.42 | 4.49% | 3,128 |
| Jul 28, 2026 | 4.40 | 4.40 | 4.23 | 4.23 | 4.23 | -3.86% | 200 |
| Jul 27, 2026 | 4.29 | 4.40 | 4.27 | 4.40 | 4.40 | 2.33% | 3,200 |
| Jul 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -3.37% | 6,347 |
| Jul 23, 2026 | 4.42 | 4.45 | 4.32 | 4.45 | 4.45 | -1.55% | 1,035 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | 10 |
| Jul 21, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | -0.22% | 655 |
| Jul 20, 2026 | 4.40 | 4.60 | 4.31 | 4.60 | 4.60 | 3.84% | 4,155 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.35 | 4.43 | 4.43 | -1.56% | 2,000 |
| Jul 16, 2026 | 4.55 | 4.64 | 4.50 | 4.50 | 4.50 | - | 7,185 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.06% | 11,417 |
| Jul 14, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -2.07% | 531 |
| Jul 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.86% | 5 |
| Jul 10, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 1,080 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | 5 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.59 | 4.64 | 4.64 | 0.65% | 1,561 |
| Jul 7, 2026 | 4.57 | 4.61 | 4.51 | 4.61 | 4.61 | -1.71% | 2,831 |