Skip to main content
logo
Estrima S.p.A. (BIT:ESTM)
Italy flag Italy · Delayed Price · Currency is EUR
0.1030
-0.0005 (-0.48%)
At close: Apr 30, 2026

Estrima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.110.100.100.10-0.48%38,000
Apr 28, 20260.100.100.100.100.104.00%4,000
Apr 27, 20260.100.100.100.100.10--
Apr 24, 20260.100.100.100.100.10-2.44%20,800
Apr 23, 20260.100.100.100.100.10--
Apr 22, 20260.100.100.100.100.10-1.91%20,000
Apr 21, 20260.110.110.100.100.100.97%36,800
Apr 20, 20260.100.100.100.100.103.50%4,400
Apr 17, 20260.100.110.100.100.10-6.54%175,600
Apr 16, 20260.110.110.100.110.11-66,400
Apr 15, 20260.120.120.110.110.11-13,600
Apr 14, 20260.110.110.110.110.110.47%14,800
Apr 13, 20260.110.110.110.110.11-5.75%25,200
Apr 10, 20260.110.110.110.110.118.65%800
Apr 9, 20260.110.110.100.100.10-14,000
Apr 8, 20260.110.110.100.100.105.48%79,200
Apr 7, 20260.100.100.100.100.10-5.65%11,200
Apr 2, 20260.100.110.100.100.100.48%54,400
Apr 1, 20260.110.110.100.100.10-4.59%13,200
Mar 31, 20260.100.110.100.110.119.66%62,000
Mar 30, 20260.110.110.100.100.100.40%114,400
Mar 27, 20260.100.100.090.100.100.81%74,000
Mar 26, 20260.100.100.100.100.10-0.61%64,400
Mar 25, 20260.100.100.100.100.101.86%400
Mar 24, 20260.100.100.100.100.10-1.82%18,000
Mar 23, 20260.100.100.090.100.101.02%58,400
Mar 20, 20260.100.100.100.100.10-1.21%27,600
Mar 19, 20260.110.110.100.100.10-6.60%24,000
Mar 18, 20260.090.110.090.110.117.29%135,200
Mar 17, 20260.090.100.090.100.100.61%20,000
Mar 16, 20260.100.100.100.100.10-1.80%18,000
Mar 13, 20260.100.100.100.100.10-48,000
Mar 12, 20260.100.100.100.100.10-4.31%74,800
Mar 11, 20260.100.100.100.100.10-2.34%50,400
Mar 10, 20260.100.110.100.110.113.38%78,800
Mar 9, 20260.100.110.100.100.10-4.61%88,400
Mar 6, 20260.110.110.100.110.11-0.46%57,200
Mar 5, 20260.110.110.110.110.11-2.68%42,000
Mar 4, 20260.110.120.110.110.113.70%83,600
Mar 3, 20260.120.120.100.110.11-8.47%49,600
Mar 2, 20260.110.120.110.120.12-1.67%36,800
Feb 27, 20260.130.130.120.120.12-4.00%80,400
Feb 26, 20260.110.130.110.130.137.30%204,800
Feb 25, 20260.120.120.110.120.123.10%200,000
Feb 24, 20260.120.120.110.110.11-4.24%36,800
Feb 23, 20260.120.120.120.120.123.96%29,200
Feb 20, 20260.120.120.110.110.11-2.99%166,000
Feb 19, 20260.110.120.110.120.12-2.50%124,000
Feb 18, 20260.110.120.100.120.129.09%205,200
Feb 17, 20260.110.110.110.110.11-150,000