Skip to main content
logo
Estrima S.p.A. (BIT:ESTM)
Italy flag Italy · Delayed Price · Currency is EUR
0.1050
-0.0045 (-4.11%)
Last updated: May 21, 2026, 11:09 AM CET

Estrima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.110.110.110.11--4.11%30,000
May 20, 20260.110.110.110.110.111.86%10,800
May 19, 20260.110.110.110.110.110.47%53,600
May 18, 20260.110.110.110.110.11-0.47%14,400
May 15, 20260.110.110.110.110.11--
May 14, 20260.110.110.100.110.110.47%76,000
May 13, 20260.110.110.100.110.110.94%61,600
May 12, 20260.110.110.110.110.110.47%9,600
May 11, 20260.110.110.100.110.110.48%45,200
May 8, 20260.110.110.110.110.11-4.11%38,000
May 7, 20260.100.110.100.110.115.29%61,600
May 6, 20260.100.100.100.100.101.96%11,600
May 5, 20260.100.110.100.100.10-2.39%161,600
May 4, 20260.090.100.090.100.101.46%10,800
Apr 30, 20260.100.100.100.100.10-0.48%30,800
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