ESI S.p.A. (BIT:ESIGM)
Italy · Delayed Price · Currency is EUR 1.885
+0.015 (0.80%)
At close: Sep 4, 2026
ESI S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | 0.80% | 43,200 |
| Sep 3, 2026 | 1.87 | 1.89 | 1.74 | 1.87 | 1.87 | 0.54% | 87,300 |
| Sep 2, 2026 | 1.82 | 1.86 | 1.74 | 1.86 | 1.86 | 1.09% | 22,500 |
| Sep 1, 2026 | 1.81 | 1.90 | 1.76 | 1.84 | 1.84 | 1.66% | 86,400 |
| Aug 31, 2026 | 1.64 | 1.81 | 1.64 | 1.81 | 1.81 | 11.38% | 116,100 |
| Aug 28, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 2.85% | 18,900 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.55 | 1.58 | 1.58 | -3.36% | 37,800 |
| Aug 26, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.24% | 4,500 |
| Aug 25, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.31% | 22,500 |
| Aug 24, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 3.54% | 16,200 |
| Aug 21, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 7.61% | 22,500 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 19, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.03% | 1,800 |
| Aug 18, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 3,600 |
| Aug 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 3,600 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -3.42% | 15,300 |
| Aug 13, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.34% | 2,700 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 4,500 |
| Aug 11, 2026 | 1.50 | 1.56 | 1.44 | 1.44 | 1.44 | -5.26% | 44,100 |
| Aug 10, 2026 | 1.42 | 1.64 | 1.39 | 1.52 | 1.52 | 7.04% | 140,400 |
| Aug 7, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.58% | 6,300 |
| Aug 6, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -2.89% | 7,200 |
| Aug 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.73% | 9,000 |
| Aug 4, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.61% | 11,700 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | 1,800 |
| Jul 31, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 4.30% | 8,100 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,800 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 28, 2026 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | - | 23,400 |
| Jul 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 24, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 3,600 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.15% | 1,800 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,800 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 1.95% | 7,200 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 900 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 4,500 |
| Jul 16, 2026 | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | -2.93% | 17,100 |
| Jul 15, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.73% | 10,800 |
| Jul 14, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 0.36% | 16,200 |
| Jul 13, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 7.87% | 66,600 |
| Jul 10, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.83% | 18,900 |
| Jul 9, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 5.26% | 5,400 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 2,700 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 2,700 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 4,500 |
| Jul 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 18,000 |
| Jul 2, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 12,600 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 1,800 |
| Jun 30, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | 0.43% | 32,400 |
| Jun 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.29% | 14,400 |