Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 5.66
-0.14 (-2.41%)
Oct 15, 2026, 5:09 PM CET
Espe S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.72 | 5.72 | 5.60 | 5.66 | 5.66 | -2.41% | 16,500 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1,500 |
| Oct 13, 2026 | 5.66 | 5.76 | 5.40 | 5.70 | 5.70 | 0.35% | 24,750 |
| Oct 12, 2026 | 5.74 | 5.78 | 5.54 | 5.68 | 5.68 | -1.05% | 13,500 |
| Oct 9, 2026 | 5.84 | 5.90 | 5.72 | 5.74 | 5.74 | -2.71% | 9,750 |
| Oct 8, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -1.67% | 3,750 |
| Oct 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 750 |
| Oct 6, 2026 | 6.08 | 6.14 | 6.04 | 6.12 | 6.12 | 0.99% | 8,250 |
| Oct 5, 2026 | 6.14 | 6.14 | 5.94 | 6.06 | 6.06 | -2.26% | 9,000 |
| Oct 2, 2026 | 6.26 | 6.38 | 6.14 | 6.20 | 6.20 | - | 21,000 |
| Oct 1, 2026 | 5.98 | 6.52 | 5.96 | 6.20 | 6.20 | 5.08% | 54,750 |
| Sep 30, 2026 | 5.96 | 5.98 | 5.88 | 5.90 | 5.90 | -0.67% | 3,000 |
| Sep 29, 2026 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | - | 2,250 |
| Sep 28, 2026 | 6.02 | 6.16 | 5.80 | 5.94 | 5.94 | -2.30% | 17,250 |
| Sep 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Sep 24, 2026 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | -1.30% | 12,000 |
| Sep 23, 2026 | 6.04 | 6.16 | 6.02 | 6.16 | 6.16 | 0.98% | 3,000 |
| Sep 22, 2026 | 6.12 | 6.12 | 6.02 | 6.10 | 6.10 | - | 4,500 |
| Sep 21, 2026 | 6.28 | 6.28 | 5.90 | 6.10 | 6.10 | -1.29% | 35,250 |
| Sep 18, 2026 | 6.22 | 6.28 | 6.18 | 6.18 | 6.18 | -1.59% | 18,750 |
| Sep 17, 2026 | 6.34 | 6.42 | 6.24 | 6.28 | 6.28 | 0.32% | 33,000 |
| Sep 16, 2026 | 6.22 | 6.26 | 6.08 | 6.26 | 6.26 | 2.96% | 18,750 |
| Sep 15, 2026 | 5.90 | 6.12 | 5.90 | 6.08 | 6.08 | 2.70% | 9,750 |
| Sep 14, 2026 | 6.20 | 6.26 | 5.82 | 5.92 | 5.92 | -3.90% | 90,750 |
| Sep 11, 2026 | 6.42 | 6.48 | 6.38 | 6.46 | 6.16 | 0.62% | 40,500 |
| Sep 10, 2026 | 6.46 | 6.50 | 6.40 | 6.42 | 6.12 | -1.23% | 25,500 |
| Sep 9, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.20 | 0.93% | 9,000 |
| Sep 8, 2026 | 6.40 | 6.46 | 6.28 | 6.44 | 6.14 | 0.63% | 29,250 |
| Sep 7, 2026 | 6.36 | 6.40 | 6.28 | 6.40 | 6.10 | 1.91% | 27,000 |
| Sep 4, 2026 | 6.28 | 6.40 | 6.20 | 6.28 | 5.99 | -0.63% | 30,000 |
| Sep 3, 2026 | 6.30 | 6.32 | 6.26 | 6.32 | 6.03 | 1.61% | 7,500 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.20 | 6.22 | 5.93 | -2.20% | 20,250 |
| Sep 1, 2026 | 6.48 | 6.60 | 6.24 | 6.36 | 6.06 | -0.93% | 28,500 |
| Aug 31, 2026 | 6.22 | 6.50 | 6.16 | 6.42 | 6.12 | 3.55% | 33,750 |
| Aug 28, 2026 | 6.20 | 6.26 | 6.12 | 6.20 | 5.91 | - | 29,250 |
| Aug 27, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 5.91 | 1.31% | 14,250 |
| Aug 26, 2026 | 6.04 | 6.22 | 6.04 | 6.12 | 5.84 | -0.33% | 19,500 |
| Aug 25, 2026 | 6.00 | 6.16 | 6.00 | 6.14 | 5.85 | 2.33% | 39,000 |
| Aug 24, 2026 | 6.00 | 6.04 | 5.86 | 6.00 | 5.72 | 1.01% | 13,500 |
| Aug 21, 2026 | 5.84 | 5.98 | 5.80 | 5.94 | 5.66 | 2.06% | 15,750 |
| Aug 20, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.55 | - | 6,750 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.78 | 5.82 | 5.55 | -0.68% | 12,000 |
| Aug 18, 2026 | 5.74 | 5.86 | 5.72 | 5.86 | 5.59 | 2.09% | 22,500 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.72 | 5.74 | 5.47 | -1.03% | 9,750 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.53 | 1.05% | 5,250 |
| Aug 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | -0.69% | 750 |
| Aug 12, 2026 | 5.76 | 5.88 | 5.74 | 5.78 | 5.51 | 1.40% | 15,750 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.44 | -1.72% | 4,500 |
| Aug 10, 2026 | 5.62 | 5.86 | 5.60 | 5.80 | 5.53 | 2.47% | 22,500 |
| Aug 7, 2026 | 5.72 | 5.72 | 5.64 | 5.66 | 5.40 | -1.05% | 11,250 |