Estrima S.p.A. (BIT:ESTM)
Italy · Delayed Price · Currency is EUR 0.1045
0.00 (0.00%)
At close: Apr 2, 2026
Estrima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.48% | 54,400 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 13,200 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.66% | 62,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.40% | 114,400 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.81% | 74,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.61% | 64,400 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.86% | 400 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.82% | 18,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.02% | 58,400 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.21% | 27,600 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.60% | 24,000 |
| Mar 18, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 7.29% | 135,200 |
| Mar 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.61% | 20,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.80% | 18,000 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,000 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.31% | 74,800 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.34% | 50,400 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.38% | 78,800 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.61% | 88,400 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.46% | 57,200 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 42,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.70% | 83,600 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.47% | 49,600 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 36,800 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 80,400 |
| Feb 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 7.30% | 204,800 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.10% | 200,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 36,800 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.96% | 29,200 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.99% | 166,000 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 124,000 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 205,200 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 150,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 118,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 64,400 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.00% | 112,000 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.19% | 32,800 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 348,800 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 38,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.26% | 184,400 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.08% | 102,400 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.87% | 100,400 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 87,600 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.58% | 176,400 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.90% | 196,800 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 119,600 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.36% | 415,600 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,372,000 |
| Jan 26, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 17.87% | 668,800 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.59% | 56,400 |