ESI S.p.A. (BIT:ESIGM)
Italy · Delayed Price · Currency is EUR 1.785
+0.005 (0.28%)
Last updated: Sep 19, 2025, 5:28 PM CET
ESI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 15,300 |
| Sep 18, 2025 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 18,000 |
| Sep 17, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.68% | 9,000 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 37,800 |
| Sep 15, 2025 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 5.20% | 72,900 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.42% | 6,300 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | 2.03% | 3,600 |
| Sep 10, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 17,100 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -1.70% | 43,200 |
| Sep 8, 2025 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 12,600 |
| Sep 5, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 12,600 |
| Sep 4, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -0.85% | 108,000 |
| Sep 3, 2025 | 1.72 | 1.83 | 1.71 | 1.77 | 1.77 | 5.06% | 391,500 |
| Sep 2, 2025 | 1.58 | 1.73 | 1.58 | 1.68 | 1.68 | 10.16% | 145,800 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 1,800 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.22% | 14,400 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | 0.64% | 4,500 |
| Aug 27, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 2,700 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | 25,200 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.24% | 3,600 |
| Aug 22, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 1,800 |
| Aug 21, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 2,700 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 5,400 |
| Aug 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,800 |
| Aug 18, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 19,800 |
| Aug 14, 2025 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -2.70% | 27,000 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 0.91% | 11,700 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,800 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.30% | 14,400 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -2.08% | 3,600 |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 9,000 |
| Aug 6, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 2.14% | 14,400 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 1.55% | 12,600 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | 6,300 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | - | 17,100 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -3.82% | 14,400 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 29, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | -0.87% | 10,800 |
| Jul 28, 2025 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 2.69% | 4,500 |
| Jul 25, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -3.19% | 18,900 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.67 | 1.73 | 1.73 | -1.71% | 32,400 |
| Jul 23, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -0.28% | 25,200 |
| Jul 22, 2025 | 1.69 | 1.85 | 1.69 | 1.76 | 1.76 | 4.76% | 171,900 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | -1.75% | 38,700 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.70% | 25,200 |
| Jul 17, 2025 | 1.74 | 1.78 | 1.66 | 1.67 | 1.67 | -4.03% | 48,600 |
| Jul 16, 2025 | 1.72 | 1.78 | 1.66 | 1.74 | 1.74 | 8.78% | 235,800 |
| Jul 15, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.24% | 7,200 |
| Jul 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -3.11% | 21,600 |
| Jul 11, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -3.01% | 20,700 |