ESI S.p.A. (BIT:ESIGM)
Italy · Delayed Price · Currency is EUR 1.280
-0.020 (-1.54%)
At close: Jul 20, 2026
ESI S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 7,200 |
| Jun 25, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 5,400 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 3,600 |
| Jun 23, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 28,800 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 21,600 |
| Jun 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 5,400 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 3,600 |
| Jun 17, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -0.85% | 45,900 |
| Jun 16, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 20,700 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -1.29% | 36,900 |
| Jun 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 900 |
| Jun 11, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 2,700 |
| Jun 10, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 15,300 |
| Jun 9, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | - | 3,600 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 3,600 |
| Jun 5, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -2.13% | 31,500 |
| Jun 4, 2026 | 1.15 | 1.24 | 1.14 | 1.18 | 1.18 | 1.29% | 15,300 |
| Jun 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 5,400 |
| Jun 2, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 9,000 |
| Jun 1, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -3.63% | 27,900 |
| May 29, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 13,500 |
| May 28, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.40% | 12,600 |
| May 27, 2026 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | 9.05% | 107,100 |
| May 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,600 |
| May 25, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 6.48% | 10,800 |
| May 22, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 13,500 |
| May 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 6,300 |
| May 20, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 7,200 |
| May 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 3,600 |
| May 18, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 11,700 |
| May 15, 2026 | 1.15 | 1.17 | 1.08 | 1.14 | 1.14 | -0.87% | 36,900 |
| May 14, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.95% | 10,800 |
| May 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 2,700 |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |