Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 3.100
-0.060 (-1.90%)
Sep 15, 2025, 1:41 PM CET
Espe S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | 64,500 |
| Sep 11, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 12,750 |
| Sep 10, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 9,750 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 70,500 |
| Sep 8, 2025 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 24,750 |
| Sep 5, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 39,000 |
| Sep 4, 2025 | 3.20 | 3.26 | 3.14 | 3.20 | 3.20 | 0.63% | 26,250 |
| Sep 3, 2025 | 3.16 | 3.26 | 3.04 | 3.18 | 3.18 | - | 78,750 |
| Sep 2, 2025 | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | -0.63% | 50,250 |
| Sep 1, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | - | 23,250 |
| Aug 29, 2025 | 3.28 | 3.34 | 3.18 | 3.20 | 3.20 | - | 158,250 |
| Aug 28, 2025 | 3.10 | 3.38 | 3.10 | 3.20 | 3.20 | 3.23% | 298,500 |
| Aug 27, 2025 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | 1.97% | 57,750 |
| Aug 26, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.70% | 14,250 |
| Aug 25, 2025 | 3.04 | 3.10 | 2.96 | 2.96 | 2.96 | -2.63% | 88,500 |
| Aug 22, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 2.70% | 21,750 |
| Aug 21, 2025 | 2.98 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 180,750 |
| Aug 20, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 17,250 |
| Aug 19, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 11,250 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -0.67% | 8,250 |
| Aug 14, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 5,250 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 4,500 |
| Aug 12, 2025 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | 29,250 |
| Aug 11, 2025 | 3.02 | 3.04 | 2.96 | 3.00 | 3.00 | - | 18,750 |
| Aug 8, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | - | 7,500 |
| Aug 7, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 6,000 |
| Aug 6, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | - | 10,500 |
| Aug 5, 2025 | 3.00 | 3.04 | 2.94 | 3.02 | 3.02 | - | 17,250 |
| Aug 4, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 30,750 |
| Aug 1, 2025 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | - | 29,250 |
| Jul 31, 2025 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 15,750 |
| Jul 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 0.66% | 12,000 |
| Jul 28, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 2,250 |
| Jul 25, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 6,750 |
| Jul 24, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 17,250 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 750 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.86 | 2.94 | 2.94 | -0.68% | 6,000 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -3.27% | 17,250 |
| Jul 18, 2025 | 2.86 | 3.06 | 2.82 | 3.06 | 3.06 | 7.75% | 21,750 |
| Jul 17, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | -0.70% | 5,250 |
| Jul 16, 2025 | 2.96 | 2.96 | 2.80 | 2.86 | 2.86 | -2.05% | 15,000 |
| Jul 15, 2025 | 3.00 | 3.02 | 2.82 | 2.92 | 2.92 | -2.01% | 24,750 |
| Jul 14, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -2.61% | 18,000 |
| Jul 11, 2025 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | 12,000 |
| Jul 10, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 6,000 |
| Jul 9, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 11,250 |
| Jul 8, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | 23,250 |
| Jul 7, 2025 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | - | 21,750 |
| Jul 4, 2025 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | - | 5,250 |