Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.000
-0.050 (-1.23%)
At close: Nov 4, 2026
Edil San Felice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.06 | 4.24 | 4.00 | 4.00 | 4.00 | -1.23% | 6,456 |
| Nov 3, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.46% | 800 |
| Nov 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Oct 30, 2026 | 4.17 | 4.17 | 4.06 | 4.11 | 4.11 | -3.07% | 6,786 |
| Oct 29, 2026 | 4.12 | 4.30 | 4.12 | 4.24 | 4.24 | 3.16% | 8,062 |
| Oct 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% | 40 |
| Oct 27, 2026 | 4.07 | 4.10 | 3.98 | 4.05 | 4.05 | 1.25% | 4,178 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 23, 2026 | 4.09 | 4.12 | 3.92 | 4.00 | 4.00 | -1.23% | 7,561 |
| Oct 22, 2026 | 3.85 | 4.12 | 3.85 | 4.05 | 4.05 | 4.11% | 8,286 |
| Oct 21, 2026 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 6,304 |
| Oct 20, 2026 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | -1.03% | 7,743 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10 |
| Oct 16, 2026 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | -1.52% | 4,743 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 120 |
| Oct 14, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.51% | 260 |
| Oct 13, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 1.02% | 1,260 |
| Oct 12, 2026 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | -1.26% | 1,979 |
| Oct 9, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.53% | 3,557 |
| Oct 8, 2026 | 3.93 | 4.02 | 3.89 | 3.91 | 3.91 | - | 9,321 |
| Oct 7, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | 2.89% | 3,315 |
| Oct 6, 2026 | 3.76 | 3.96 | 3.76 | 3.80 | 3.80 | 1.33% | 8,626 |
| Oct 5, 2026 | 3.86 | 3.86 | 3.59 | 3.75 | 3.75 | -2.60% | 18,015 |
| Oct 2, 2026 | 3.78 | 3.96 | 3.77 | 3.85 | 3.85 | -1.53% | 4,050 |
| Oct 1, 2026 | 3.90 | 3.94 | 3.78 | 3.91 | 3.91 | 1.82% | 912 |
| Sep 30, 2026 | 3.86 | 4.07 | 3.84 | 3.84 | 3.84 | -0.26% | 23,908 |
| Sep 29, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -2.53% | 7,826 |
| Sep 28, 2026 | 4.21 | 4.21 | 3.83 | 3.95 | 3.95 | -3.66% | 10,106 |
| Sep 25, 2026 | 4.18 | 4.18 | 4.03 | 4.10 | 4.10 | -2.38% | 6,724 |
| Sep 24, 2026 | 4.04 | 4.23 | 4.04 | 4.20 | 4.20 | 2.44% | 5,010 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.01 | 4.10 | 4.10 | -0.24% | 1,401 |
| Sep 22, 2026 | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | -0.24% | 3,212 |
| Sep 21, 2026 | 4.14 | 4.14 | 4.05 | 4.12 | 4.12 | -0.48% | 1,368 |
| Sep 18, 2026 | 4.19 | 4.19 | 4.08 | 4.14 | 4.14 | 0.24% | 5,550 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.10 | 4.13 | 4.13 | -1.20% | 3,108 |
| Sep 16, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -1.42% | 5,067 |
| Sep 15, 2026 | 4.28 | 4.28 | 3.90 | 4.24 | 4.24 | -0.93% | 61,880 |
| 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 |