Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 6.28
-0.04 (-0.63%)
Sep 4, 2026, 5:24 PM CET
Espe S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.28 | 6.40 | 6.20 | 6.28 | 6.28 | -0.63% | 30,000 |
| Sep 3, 2026 | 6.30 | 6.32 | 6.26 | 6.32 | 6.32 | 1.61% | 7,500 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.20 | 6.22 | 6.22 | -2.20% | 20,250 |
| Sep 1, 2026 | 6.48 | 6.60 | 6.24 | 6.36 | 6.36 | -0.93% | 28,500 |
| Aug 31, 2026 | 6.22 | 6.50 | 6.16 | 6.42 | 6.42 | 3.55% | 33,750 |
| Aug 28, 2026 | 6.20 | 6.26 | 6.12 | 6.20 | 6.20 | - | 29,250 |
| Aug 27, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | 1.31% | 14,250 |
| Aug 26, 2026 | 6.04 | 6.22 | 6.04 | 6.12 | 6.12 | -0.33% | 19,500 |
| Aug 25, 2026 | 6.00 | 6.16 | 6.00 | 6.14 | 6.14 | 2.33% | 39,000 |
| Aug 24, 2026 | 6.00 | 6.04 | 5.86 | 6.00 | 6.00 | 1.01% | 13,500 |
| Aug 21, 2026 | 5.84 | 5.98 | 5.80 | 5.94 | 5.94 | 2.06% | 15,750 |
| Aug 20, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | - | 6,750 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.78 | 5.82 | 5.82 | -0.68% | 12,000 |
| Aug 18, 2026 | 5.74 | 5.86 | 5.72 | 5.86 | 5.86 | 2.09% | 22,500 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.72 | 5.74 | 5.74 | -1.03% | 9,750 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 3,000 |
| Aug 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | 750 |
| Aug 12, 2026 | 5.76 | 5.88 | 5.74 | 5.78 | 5.78 | 1.40% | 15,750 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 4,500 |
| Aug 10, 2026 | 5.62 | 5.86 | 5.60 | 5.80 | 5.80 | 2.47% | 22,500 |
| Aug 7, 2026 | 5.72 | 5.72 | 5.64 | 5.66 | 5.66 | -1.05% | 11,250 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.68 | 5.72 | 5.72 | -0.69% | 12,000 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.70 | 5.76 | 5.76 | 1.05% | 8,250 |
| Aug 4, 2026 | 5.70 | 5.78 | 5.68 | 5.70 | 5.70 | -1.38% | 9,000 |
| Aug 3, 2026 | 5.76 | 5.80 | 5.66 | 5.78 | 5.78 | 2.12% | 9,750 |
| Jul 31, 2026 | 5.78 | 5.78 | 5.62 | 5.66 | 5.66 | -2.41% | 8,250 |
| Jul 30, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | - | 1,500 |
| Jul 29, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | 1.40% | 7,500 |
| Jul 28, 2026 | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | 1.78% | 8,250 |
| Jul 27, 2026 | 5.66 | 5.68 | 5.52 | 5.62 | 5.62 | -1.06% | 7,500 |
| Jul 24, 2026 | 5.74 | 5.74 | 5.46 | 5.68 | 5.68 | 0.71% | 6,000 |
| Jul 23, 2026 | 5.52 | 5.64 | 5.52 | 5.64 | 5.64 | 1.81% | 2,250 |
| Jul 22, 2026 | 5.52 | 5.56 | 5.38 | 5.54 | 5.54 | 1.47% | 18,750 |
| Jul 21, 2026 | 5.64 | 5.66 | 5.46 | 5.46 | 5.46 | -4.21% | 39,750 |
| Jul 20, 2026 | 5.64 | 5.90 | 5.64 | 5.70 | 5.70 | 3.26% | 40,500 |
| Jul 17, 2026 | 5.60 | 5.60 | 5.44 | 5.52 | 5.52 | -2.47% | 12,000 |
| Jul 16, 2026 | 5.82 | 5.82 | 5.60 | 5.66 | 5.66 | -2.08% | 29,250 |
| Jul 15, 2026 | 5.80 | 5.86 | 5.78 | 5.78 | 5.78 | -2.03% | 15,750 |
| Jul 14, 2026 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | -0.67% | 9,750 |
| Jul 13, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | - | 3,000 |
| Jul 10, 2026 | 5.94 | 5.98 | 5.94 | 5.94 | 5.94 | -1.00% | 7,500 |
| Jul 9, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 6,000 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 5,250 |
| Jul 7, 2026 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 12,000 |
| Jul 6, 2026 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | -0.33% | 15,000 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | -0.99% | 9,000 |
| Jul 2, 2026 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | - | 4,500 |
| Jul 1, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | 3,750 |
| Jun 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Jun 29, 2026 | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | 1.34% | 11,250 |