Estrima S.p.A. (BIT:ESTM)
Italy · Delayed Price · Currency is EUR 0.1780
-0.0090 (-4.81%)
Last updated: Dec 4, 2025, 2:50 PM CET
Estrima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.17% | 516,400 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.35% | 207,600 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.27% | 553,600 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 8,400 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.32% | 22,800 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 36,400 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 15,600 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 23,200 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 52,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 30,000 |
| Nov 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 44,000 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 17,600 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 31,200 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 30,800 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.47% | 94,800 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,800 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 31,600 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 4,400 |
| Nov 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 80,800 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 30,800 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 53,200 |
| Nov 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.79% | 64,800 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 42,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.74% | 23,600 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.73% | 298,800 |
| 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 |