Edil San Felice S.p.A. (BIT:ESF)
Italy · Delayed Price · Currency is EUR 3.910
0.00 (0.00%)
At close: Oct 8, 2026
Edil San Felice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |