ESI S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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