Skip to main content
logo
Estrima S.p.A. (BIT:ESTM)
Italy flag Italy · Delayed Price · Currency is EUR
0.0900
+0.0012 (1.35%)
At close: Oct 15, 2026

Estrima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20260.090.090.090.090.091.35%5,200
Oct 14, 20260.090.090.090.090.09-3.27%69,600
Oct 13, 20260.090.090.090.090.091.10%36,800
Oct 12, 20260.090.090.090.090.09-14,000
Oct 9, 20260.090.090.090.090.09-3,600
Oct 8, 20260.090.090.090.090.090.89%96,000
Oct 7, 20260.080.090.080.090.09-30,400
Oct 6, 20260.090.090.090.090.09-2.17%35,600
Oct 5, 20260.090.090.090.090.095.50%36,400
Oct 2, 20260.090.090.090.090.09-3.11%50,400
Oct 1, 20260.090.090.090.090.090.22%44,400
Sep 30, 20260.090.090.080.090.098.72%87,600
Sep 29, 20260.090.090.080.080.08-9.83%64,000
Sep 28, 20260.090.090.090.090.090.66%55,600
Sep 25, 20260.090.090.090.090.091.79%51,200
Sep 24, 20260.090.090.090.090.090.45%73,200
Sep 23, 20260.090.090.090.090.09-1.11%90,800
Sep 22, 20260.080.090.080.090.092.74%157,200
Sep 21, 20260.090.090.080.090.090.69%90,800
Sep 18, 20260.090.090.090.090.09-3.97%36,000
Sep 17, 20260.090.090.090.090.093.19%68,000
Sep 16, 20260.090.090.090.090.09-2.01%6,800
Sep 15, 20260.090.090.080.090.090.90%104,400
Sep 14, 20260.090.090.090.090.092.30%255,200
Sep 11, 20260.090.090.080.090.09-9.58%1,173,600
Sep 10, 20260.100.100.090.100.104.35%133,600
Sep 9, 20260.100.100.090.090.09-4.76%120,400
Sep 8, 20260.110.110.090.100.10-4.36%182,000
Sep 7, 20260.100.100.100.100.105.21%20,800
Sep 4, 20260.100.100.090.100.10-4.00%154,000
Sep 3, 20260.100.100.100.100.10-47,600
Sep 2, 20260.100.100.100.100.10-2.91%26,400
Sep 1, 20260.100.100.100.100.103.00%39,600
Aug 31, 20260.100.100.100.100.101.01%37,600
Aug 28, 20260.100.100.100.100.10-2.94%8,400
Aug 27, 20260.100.100.100.100.10-0.97%19,200
Aug 26, 20260.100.100.100.100.103.00%400
Aug 25, 20260.100.100.100.100.10-2.91%15,600
Aug 24, 20260.100.100.100.100.10--
Aug 21, 20260.100.100.100.100.10-0.96%35,600
Aug 20, 20260.100.100.100.100.10-0.48%1,200
Aug 19, 20260.110.110.100.100.10-38,000
Aug 18, 20260.110.110.100.100.10-55,600
Aug 17, 20260.100.100.100.100.100.97%3,600
Aug 14, 20260.110.110.100.100.10-1.43%20,000
Aug 13, 20260.110.110.100.110.11-60,400
Aug 12, 20260.090.110.090.110.116.06%167,600
Aug 11, 20260.100.100.100.100.102.27%800
Aug 10, 20260.110.110.100.100.10-4.16%129,200
Aug 7, 20260.110.110.100.100.101.00%374,400