Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 4.410
-0.020 (-0.45%)
May 22, 2026, 4:08 PM CET
Espe S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.51 | 4.54 | 4.40 | 4.41 | 4.41 | -0.45% | 20,250 |
| May 21, 2026 | 4.39 | 4.45 | 4.38 | 4.43 | 4.43 | 0.91% | 6,000 |
| May 20, 2026 | 4.43 | 4.56 | 4.30 | 4.39 | 4.39 | -2.23% | 55,500 |
| May 19, 2026 | 4.59 | 4.74 | 4.29 | 4.49 | 4.49 | -0.66% | 87,750 |
| May 18, 2026 | 4.43 | 4.74 | 4.43 | 4.52 | 4.52 | 2.26% | 24,750 |
| May 15, 2026 | 4.40 | 4.60 | 4.30 | 4.42 | 4.42 | 4.99% | 114,000 |
| May 14, 2026 | 3.86 | 4.26 | 3.85 | 4.21 | 4.21 | 16.30% | 139,500 |
| May 13, 2026 | 3.54 | 3.65 | 3.50 | 3.62 | 3.62 | 4.02% | 21,000 |
| May 12, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | 2.65% | 17,250 |
| May 11, 2026 | 3.36 | 3.45 | 3.35 | 3.39 | 3.39 | 2.11% | 34,500 |
| May 8, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.30% | 3,000 |
| May 7, 2026 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.89% | 8,250 |
| May 6, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 0.30% | 5,250 |
| May 5, 2026 | 3.38 | 3.38 | 3.29 | 3.35 | 3.35 | -0.59% | 21,750 |
| May 4, 2026 | 3.32 | 3.43 | 3.32 | 3.37 | 3.37 | 2.43% | 11,250 |
| Apr 30, 2026 | 3.25 | 3.29 | 3.19 | 3.29 | 3.29 | 1.23% | 19,500 |
| Apr 29, 2026 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -2.40% | 13,500 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | - | 21,000 |
| Apr 27, 2026 | 3.30 | 3.38 | 3.28 | 3.33 | 3.33 | 1.52% | 93,750 |
| Apr 24, 2026 | 3.29 | 3.29 | 3.19 | 3.28 | 3.28 | 0.92% | 33,750 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.18 | 3.25 | 3.25 | 1.25% | 29,250 |
| Apr 22, 2026 | 3.22 | 3.30 | 3.10 | 3.21 | 3.21 | 0.63% | 64,500 |
| Apr 21, 2026 | 3.10 | 3.27 | 3.08 | 3.19 | 3.19 | 4.25% | 64,500 |
| Apr 20, 2026 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | 2.34% | 6,000 |
| Apr 17, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 8,250 |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Apr 13, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 1.35% | 4,500 |
| Apr 10, 2026 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 11,250 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 750 |
| Apr 8, 2026 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 12,000 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 750 |
| Apr 1, 2026 | 2.92 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 12,750 |
| Mar 31, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | - | 5,250 |
| Mar 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.08% | 2,250 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.04% | 3,750 |
| Mar 24, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 3,000 |
| 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 |