ESI S.p.A. (BIT:ESIGM)
Italy · Delayed Price · Currency is EUR 1.150
-0.025 (-2.13%)
At close: Jun 5, 2026
ESI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 0.42% | 3,600 |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 6, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 11,700 |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 4, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.02% | 9,000 |
| Apr 30, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 11,700 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.88% | 9,000 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.45% | 900 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.76% | 3,600 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 900 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 22, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.40% | 11,700 |
| Apr 21, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | - | 20,700 |
| Apr 20, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 20,700 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 3,600 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 10,800 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,800 |
| Apr 14, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 3.48% | 14,400 |
| Apr 13, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 1.32% | 7,200 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.99% | 7,200 |
| Apr 9, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 5,400 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 9,900 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 3,600 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 900 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -2.99% | 14,400 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.14 | 1.17 | 1.17 | -7.87% | 39,600 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 26, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 6,300 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,800 |