Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 4.390
+0.020 (0.46%)
At close: Jun 4, 2026
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.37 | 4.37 | 4.32 | 4.37 | 4.37 | - | 4,437 |
| Jun 2, 2026 | 4.30 | 4.39 | 4.30 | 4.37 | 4.37 | -0.46% | 2,804 |
| Jun 1, 2026 | 4.59 | 4.59 | 4.39 | 4.39 | 4.39 | -2.01% | 4,385 |
| May 29, 2026 | 4.47 | 4.51 | 4.26 | 4.48 | 4.48 | -0.88% | 7,916 |
| May 28, 2026 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | 3.43% | 5,835 |
| May 27, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.68% | 615 |
| May 26, 2026 | 4.44 | 4.44 | 4.29 | 4.40 | 4.40 | -2.65% | 805 |
| May 25, 2026 | 4.52 | 4.52 | 4.41 | 4.52 | 4.52 | -0.44% | 1,422 |
| May 22, 2026 | 4.38 | 4.54 | 4.31 | 4.54 | 4.54 | 2.25% | 8,743 |
| May 21, 2026 | 4.40 | 4.52 | 4.18 | 4.44 | 4.44 | 0.23% | 3,261 |
| May 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 19, 2026 | 4.33 | 4.43 | 4.30 | 4.43 | 4.43 | 0.91% | 11,000 |
| May 18, 2026 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | 1.15% | 110 |
| May 15, 2026 | 4.20 | 4.34 | 4.19 | 4.34 | 4.34 | -1.36% | 4,643 |
| May 14, 2026 | 4.36 | 4.40 | 4.20 | 4.40 | 4.40 | 0.69% | 8,062 |
| May 13, 2026 | 4.39 | 4.40 | 4.16 | 4.37 | 4.37 | -0.46% | 4,643 |
| May 12, 2026 | 4.35 | 4.51 | 4.21 | 4.39 | 4.39 | 3.05% | 36,612 |
| May 11, 2026 | 3.96 | 4.35 | 3.96 | 4.26 | 4.26 | 7.04% | 55,918 |
| May 8, 2026 | 3.94 | 3.98 | 3.93 | 3.98 | 3.98 | -0.25% | 3,545 |
| May 7, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | -0.99% | 3,705 |
| May 6, 2026 | 4.05 | 4.13 | 4.03 | 4.03 | 4.03 | -2.42% | 5,331 |
| May 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | 300 |
| May 4, 2026 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | 0.25% | 41 |
| Apr 30, 2026 | 4.17 | 4.19 | 4.04 | 4.04 | 4.04 | -1.46% | 8,706 |
| Apr 29, 2026 | 4.25 | 4.30 | 4.10 | 4.10 | 4.10 | -6.18% | 9,269 |
| Apr 28, 2026 | 4.40 | 4.50 | 4.27 | 4.37 | 4.37 | 4.05% | 3,836 |
| Apr 27, 2026 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -2.33% | 3,844 |
| Apr 24, 2026 | 4.49 | 4.49 | 4.30 | 4.30 | 4.30 | -1.15% | 1,875 |
| Apr 23, 2026 | 4.49 | 4.65 | 4.35 | 4.35 | 4.35 | -5.23% | 1,960 |
| Apr 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 150 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.47 | 4.60 | 4.60 | -0.22% | 3,957 |
| Apr 20, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 0.44% | 205 |
| 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 |