Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.600
+0.170 (3.84%)
Last updated: Jul 20, 2026, 2:54 PM CET
Edil San Felice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | - | 1,822 |
| Jul 3, 2026 | 4.71 | 4.79 | 4.69 | 4.76 | 4.69 | - | 3,748 |
| Jul 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.65% | 315 |
| Jul 1, 2026 | 4.74 | 4.84 | 4.71 | 4.84 | 4.77 | 2.11% | 1,990 |
| Jun 30, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.67 | -3.07% | 2,192 |
| Jun 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.82 | - | 1,000 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.82 | -0.41% | 3,019 |
| Jun 25, 2026 | 4.71 | 4.91 | 4.71 | 4.91 | 4.84 | 2.29% | 61 |
| Jun 24, 2026 | 4.90 | 4.90 | 4.79 | 4.80 | 4.73 | - | 960 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.76 | 4.80 | 4.73 | 1.27% | 46,022 |
| Jun 22, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.67 | -1.86% | 3,478 |
| Jun 19, 2026 | 4.78 | 4.85 | 4.51 | 4.83 | 4.76 | 1.90% | 15,816 |
| Jun 18, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.67 | -0.21% | 1,722 |
| Jun 17, 2026 | 4.64 | 4.75 | 4.53 | 4.75 | 4.68 | 4.17% | 1,482 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.49 | -2.77% | 1,050 |
| Jun 15, 2026 | 4.66 | 4.69 | 4.50 | 4.69 | 4.62 | -3.50% | 4,170 |
| Jun 12, 2026 | 4.70 | 4.88 | 4.57 | 4.86 | 4.79 | 3.40% | 9,585 |
| Jun 11, 2026 | 4.61 | 4.70 | 4.58 | 4.70 | 4.63 | 1.95% | 7,569 |
| Jun 10, 2026 | 4.54 | 4.61 | 4.50 | 4.61 | 4.54 | 3.60% | 2,832 |
| Jun 9, 2026 | 4.40 | 4.56 | 4.40 | 4.45 | 4.38 | 1.60% | 8,039 |
| Jun 8, 2026 | 4.33 | 4.39 | 4.29 | 4.38 | 4.32 | -0.23% | 2,328 |
| Jun 5, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.33 | - | 5,494 |
| Jun 4, 2026 | 4.39 | 4.40 | 4.32 | 4.39 | 4.33 | 0.46% | 4,953 |
| Jun 3, 2026 | 4.37 | 4.37 | 4.32 | 4.37 | 4.31 | - | 4,437 |
| Jun 2, 2026 | 4.30 | 4.39 | 4.30 | 4.37 | 4.31 | -0.46% | 2,804 |
| Jun 1, 2026 | 4.59 | 4.59 | 4.39 | 4.39 | 4.33 | -2.01% | 4,385 |
| May 29, 2026 | 4.47 | 4.51 | 4.26 | 4.48 | 4.41 | -0.88% | 7,916 |
| May 28, 2026 | 4.24 | 4.52 | 4.24 | 4.52 | 4.45 | 3.43% | 5,835 |
| May 27, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.31 | -0.68% | 615 |
| May 26, 2026 | 4.44 | 4.44 | 4.29 | 4.40 | 4.34 | -2.65% | 805 |
| May 25, 2026 | 4.52 | 4.52 | 4.41 | 4.52 | 4.45 | -0.44% | 1,422 |
| May 22, 2026 | 4.38 | 4.54 | 4.31 | 4.54 | 4.47 | 2.25% | 8,743 |
| May 21, 2026 | 4.40 | 4.52 | 4.18 | 4.44 | 4.37 | 0.23% | 3,261 |
| May 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.36 | - | - |
| May 19, 2026 | 4.33 | 4.43 | 4.30 | 4.43 | 4.36 | 0.91% | 11,000 |
| May 18, 2026 | 4.19 | 4.39 | 4.19 | 4.39 | 4.33 | 1.15% | 110 |
| May 15, 2026 | 4.20 | 4.34 | 4.19 | 4.34 | 4.28 | -1.36% | 4,643 |
| May 14, 2026 | 4.36 | 4.40 | 4.20 | 4.40 | 4.34 | 0.69% | 8,062 |
| May 13, 2026 | 4.39 | 4.40 | 4.16 | 4.37 | 4.31 | -0.46% | 4,643 |
| May 12, 2026 | 4.35 | 4.51 | 4.21 | 4.39 | 4.33 | 3.05% | 36,612 |