ESI S.p.A. (BIT:ESIGM)
Italy · Delayed Price · Currency is EUR 1.635
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
ESI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | - | - | 22,500 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | - | -3.82% | 14,400 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jul 29, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | - | -0.87% | 10,800 |
| Jul 28, 2025 | 1.68 | 1.72 | 1.67 | 1.72 | - | 2.69% | 4,500 |
| Jul 25, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | - | -3.19% | 18,900 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.67 | 1.73 | - | -1.71% | 32,400 |
| Jul 23, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | - | -0.28% | 25,200 |
| Jul 22, 2025 | 1.69 | 1.85 | 1.69 | 1.76 | - | 4.76% | 171,900 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.63 | 1.68 | - | -1.75% | 38,700 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | - | 2.70% | 25,200 |
| Jul 17, 2025 | 1.74 | 1.78 | 1.66 | 1.67 | - | -4.03% | 48,600 |
| Jul 16, 2025 | 1.72 | 1.78 | 1.66 | 1.74 | - | 8.78% | 235,800 |
| Jul 15, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | - | 2.24% | 7,200 |
| Jul 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | - | -3.11% | 21,600 |
| Jul 11, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | - | -3.01% | 20,700 |
| Jul 10, 2025 | 1.65 | 1.80 | 1.63 | 1.66 | - | 1.84% | 245,700 |
| Jul 9, 2025 | 1.46 | 1.63 | 1.44 | 1.63 | - | 12.03% | 77,400 |
| Jul 8, 2025 | 1.54 | 1.55 | 1.46 | 1.46 | - | -3.00% | 36,000 |
| Jul 7, 2025 | 1.43 | 1.56 | 1.43 | 1.50 | - | 3.45% | 50,400 |
| Jul 4, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | - | 3.57% | 8,100 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | - | -2.44% | 9,000 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 1, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | - | - | 3,600 |
| Jun 30, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | - | -0.35% | 8,100 |
| Jun 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 3,600 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 2,700 |
| Jun 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -2.37% | 1,800 |
| Jun 24, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | - | 4.24% | 13,500 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -2.08% | 5,400 |
| Jun 20, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | -0.34% | 2,700 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jun 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.34% | 900 |
| Jun 17, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | - | -1.02% | 6,300 |
| Jun 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Jun 13, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | 1.38% | 7,200 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | 900 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jun 10, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | - | -0.69% | 9,900 |
| Jun 9, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | -1.36% | 1,800 |
| Jun 6, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | - | 2.08% | 8,100 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jun 4, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | 0.35% | 2,700 |
| Jun 3, 2025 | 1.46 | 1.46 | 1.38 | 1.44 | - | -1.71% | 27,900 |
| Jun 2, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | - | -1.02% | 1,800 |
| May 30, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.34% | 4,500 |
| May 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -1.34% | 2,700 |
| May 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | -0.67% | 3,600 |
| May 27, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | - | 0.33% | 11,700 |
| May 26, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | - | 2.05% | 2,700 |