ESI S.p.A. (BIT:ESIGM)
Italy flag Italy · Delayed Price · Currency is EUR
1.525
-0.020 (-1.29%)
Last updated: Sep 1, 2025, 12:06 PM CET

ESI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.581.591.551.55--2.22%14,400
Aug 28, 20251.591.641.581.58-0.64%4,500
Aug 27, 20251.581.591.571.57--0.95%2,700
Aug 26, 20251.591.591.531.59--0.63%25,200
Aug 25, 20251.621.621.601.60--1.24%3,600
Aug 22, 20251.571.621.571.62-1.89%1,800
Aug 21, 20251.571.591.571.59-0.63%2,700
Aug 20, 20251.601.601.581.58--0.32%5,400
Aug 19, 20251.581.581.581.58--1.25%1,800
Aug 18, 20251.631.641.581.60--1.23%19,800
Aug 14, 20251.681.711.611.62--2.70%27,000
Aug 13, 20251.631.681.631.67-0.91%11,700
Aug 12, 20251.651.651.651.65--1,800
Aug 11, 20251.631.681.631.65-0.30%14,400
Aug 8, 20251.661.691.641.65--2.08%3,600
Aug 7, 20251.681.681.681.68-0.60%9,000
Aug 6, 20251.641.691.641.67-2.14%14,400
Aug 5, 20251.631.641.561.64-1.55%12,600
Aug 4, 20251.611.611.611.61--1.53%6,300
Aug 1, 20251.631.651.601.64--17,100
Jul 31, 20251.671.671.631.64--3.82%14,400
Jul 30, 20251.701.701.701.70---
Jul 29, 20251.681.701.671.70--0.87%10,800
Jul 28, 20251.681.721.671.72-2.69%4,500
Jul 25, 20251.681.721.671.67--3.19%18,900
Jul 24, 20251.731.751.671.73--1.71%32,400
Jul 23, 20251.821.821.731.76--0.28%25,200
Jul 22, 20251.691.851.691.76-4.76%171,900
Jul 21, 20251.731.731.631.68--1.75%38,700
Jul 18, 20251.691.711.691.71-2.70%25,200
Jul 17, 20251.741.781.661.67--4.03%48,600
Jul 16, 20251.721.781.661.74-8.78%235,800
Jul 15, 20251.571.601.571.60-2.24%7,200
Jul 14, 20251.561.581.541.56--3.11%21,600
Jul 11, 20251.681.681.581.61--3.01%20,700
Jul 10, 20251.651.801.631.66-1.84%245,700
Jul 9, 20251.461.631.441.63-12.03%77,400
Jul 8, 20251.541.551.461.46--3.00%36,000
Jul 7, 20251.431.561.431.50-3.45%50,400
Jul 4, 20251.431.481.421.45-3.57%8,100
Jul 3, 20251.441.441.401.40--2.44%9,000
Jul 2, 20251.441.441.441.44---
Jul 1, 20251.421.441.411.44--3,600
Jun 30, 20251.421.441.411.44--0.35%8,100
Jun 27, 20251.441.441.441.44--3,600
Jun 26, 20251.441.441.441.44--2,700
Jun 25, 20251.441.441.441.44--2.37%1,800
Jun 24, 20251.441.481.431.48-4.24%13,500
Jun 23, 20251.441.441.421.42--2.08%5,400
Jun 20, 20251.471.471.451.45--0.34%2,700