Estrima S.p.A. (BIT:ESTM)
Italy · Delayed Price · Currency is EUR 0.2410
+0.0290 (13.68%)
At close: Oct 31, 2025
Estrima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 13.68% | 335,200 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.92% | 4,400 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 104,400 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 58,800 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 68,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,000 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.78% | 71,200 |
| Oct 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.75% | 113,200 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 112,000 |
| Oct 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.25% | 94,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 66,800 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 5,200 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,600 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 28,400 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 9,200 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 96,400 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 122,800 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 84,800 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 18,400 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 6,800 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 32,400 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.48% | 20,800 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.90% | 30,000 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 29,200 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 6,400 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.31% | 50,000 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.88% | 183,200 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 54,800 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 39,200 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.41% | 92,800 |
| Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 34,400 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.56% | 97,600 |
| Sep 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 29,200 |
| Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 24,800 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 32,800 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.14% | 19,200 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 20,800 |
| Sep 10, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -0.84% | 136,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 134,400 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 31,600 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,200 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 81,200 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.33% | 88,800 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.67% | 56,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 45,200 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.90% | 120,000 |
| Aug 28, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 2.65% | 339,200 |
| Aug 27, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -2.22% | 44,800 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 25,200 |
| Aug 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.81% | 149,600 |