Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 2.940
+0.060 (2.08%)
Mar 24, 2026, 3:40 PM CET
Espe S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 3,000 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 3,750 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -1.36% | 6,000 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 17, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -2.00% | 10,500 |
| Mar 16, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 4,500 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 1,500 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,500 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 4,500 |
| Mar 10, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 4.93% | 3,750 |
| Mar 9, 2026 | 2.86 | 2.94 | 2.84 | 2.84 | 2.84 | -2.07% | 5,250 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 5, 2026 | 2.84 | 2.98 | 2.84 | 2.90 | 2.90 | - | 9,750 |
| Mar 4, 2026 | 2.82 | 2.98 | 2.82 | 2.90 | 2.90 | - | 14,250 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.70 | 2.90 | 2.90 | -3.33% | 36,750 |
| Mar 2, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | - | 6,750 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,750 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 4,500 |
| Feb 24, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | 7,500 |
| Feb 23, 2026 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 9,750 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 19, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 10,500 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 750 |
| Feb 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 16, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | 5,250 |
| Feb 13, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 17,250 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,500 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 3,000 |
| Feb 10, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 15,000 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 750 |
| Feb 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | 1,500 |
| Feb 5, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 5,250 |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 750 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 12,000 |
| Feb 2, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 2,250 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 5,250 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 18,000 |
| Jan 28, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 4,500 |
| Jan 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 6,000 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | - | 10,500 |
| Jan 23, 2026 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | - | 30,000 |
| Jan 22, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 6,750 |
| Jan 21, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 18,750 |
| Jan 20, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 6,000 |
| Jan 19, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 4,500 |
| Jan 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 3,750 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 6,000 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 27,750 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 12,000 |