Skip to main content
logo
Estrima S.p.A. (BIT:ESTM)
Italy flag Italy · Delayed Price · Currency is EUR
0.0910
+0.0016 (1.79%)
At close: Sep 25, 2026

Estrima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20260.100.100.100.100.10-0.99%11,600
Aug 5, 20260.100.100.100.100.10--
Aug 4, 20260.100.100.100.100.10-0.98%5,200
Aug 3, 20260.100.100.100.100.10-0.49%30,400
Jul 31, 20260.100.100.100.100.10-4,800
Jul 30, 20260.100.100.100.100.10-0.97%4,000
Jul 29, 20260.100.100.100.100.10-1.43%62,000
Jul 28, 20260.100.110.100.110.110.48%71,600
Jul 27, 20260.100.110.100.100.100.48%45,200
Jul 24, 20260.100.100.100.100.104.00%400
Jul 23, 20260.100.100.100.100.10-2.91%8,000
Jul 22, 20260.100.100.100.100.100.49%6,000
Jul 21, 20260.100.100.100.100.10-1.91%36,800
Jul 20, 20260.100.100.100.100.10-3.24%30,000
Jul 17, 20260.110.110.110.110.112.37%1,600