Estrima S.p.A. (BIT:ESTM)
Italy · Delayed Price · Currency is EUR 0.1140
-0.0030 (-2.56%)
Last updated: Jun 17, 2026, 2:17 PM CET
Estrima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 14,400 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 125,200 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.96% | 73,600 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.13% | 11,200 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.40% | 187,600 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.71% | 10,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.91% | 76,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 10,400 |
| Jun 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 66,400 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.45% | 161,600 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.45% | 48,400 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.66% | 82,800 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 157,600 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 13,600 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.67% | 28,800 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 24,400 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 56,800 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 34,800 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.11% | 36,800 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.86% | 10,800 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 53,600 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.47% | 14,400 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 76,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 61,600 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 9,600 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.48% | 45,200 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.11% | 38,000 |
| May 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.29% | 61,600 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 11,600 |
| May 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.39% | 161,600 |
| May 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.46% | 10,800 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.48% | 30,800 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.48% | 38,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 4,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.44% | 20,800 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.91% | 20,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 36,800 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.50% | 4,400 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 175,600 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 66,400 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 13,600 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 14,800 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.75% | 25,200 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.65% | 800 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 14,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.48% | 79,200 |