Espe S.p.A. (BIT:ESPE)
Italy · Delayed Price · Currency is EUR 5.68
+0.04 (0.71%)
Jul 24, 2026, 5:18 PM CET
Espe S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1.77% | 750 |
| 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 |
| Jun 26, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | -1.32% | 2,250 |
| Jun 25, 2026 | 6.04 | 6.06 | 5.98 | 6.04 | 6.04 | - | 6,750 |
| Jun 24, 2026 | 5.94 | 6.04 | 5.92 | 6.04 | 6.04 | - | 6,750 |
| Jun 23, 2026 | 5.98 | 6.06 | 5.92 | 6.04 | 6.04 | 2.37% | 54,000 |
| Jun 22, 2026 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | -1.34% | 12,000 |
| Jun 19, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | - | 4,500 |
| Jun 18, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 14,250 |
| Jun 17, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -1.69% | 6,000 |
| Jun 16, 2026 | 5.92 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 7,500 |
| Jun 15, 2026 | 6.00 | 6.08 | 5.92 | 5.92 | 5.92 | - | 27,750 |
| Jun 12, 2026 | 6.00 | 6.24 | 5.82 | 5.92 | 5.92 | -0.67% | 70,500 |
| Jun 11, 2026 | 5.70 | 5.98 | 5.70 | 5.96 | 5.96 | 5.67% | 36,750 |
| Jun 10, 2026 | 5.70 | 5.70 | 5.58 | 5.64 | 5.64 | -1.05% | 11,250 |
| Jun 9, 2026 | 5.72 | 5.74 | 5.44 | 5.70 | 5.70 | -2.40% | 56,250 |
| Jun 8, 2026 | 6.06 | 6.06 | 5.80 | 5.84 | 5.84 | -1.68% | 18,750 |
| Jun 5, 2026 | 6.00 | 6.12 | 5.90 | 5.94 | 5.94 | 1.71% | 42,750 |
| Jun 4, 2026 | 5.92 | 5.98 | 5.52 | 5.84 | 5.84 | -0.34% | 33,750 |
| Jun 3, 2026 | 5.90 | 6.00 | 5.86 | 5.86 | 5.86 | -0.68% | 21,750 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -0.67% | 19,500 |
| Jun 1, 2026 | 5.72 | 6.20 | 5.72 | 5.94 | 5.94 | 3.85% | 97,500 |
| May 29, 2026 | 6.06 | 6.06 | 5.62 | 5.72 | 5.72 | -6.23% | 170,250 |
| May 28, 2026 | 5.46 | 6.10 | 5.34 | 6.10 | 6.10 | 13.38% | 123,000 |
| May 27, 2026 | 5.08 | 5.44 | 5.04 | 5.38 | 5.38 | 5.91% | 66,000 |
| May 26, 2026 | 4.80 | 5.34 | 4.80 | 5.08 | 5.08 | 6.50% | 198,000 |
| May 25, 2026 | 4.40 | 4.78 | 4.37 | 4.77 | 4.77 | 8.16% | 74,250 |
| 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 |