Estrima S.p.A. (BIT:ESTM)
Italy · Delayed Price · Currency is EUR 0.1045
-0.0035 (-3.24%)
At close: Jul 20, 2026
Estrima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.24% | 30,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.37% | 1,600 |
| Jul 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 39,200 |
| Jul 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 59,200 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 2,800 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.00% | 84,000 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.38% | 19,200 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,600 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.49% | 94,800 |
| Jul 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 27,600 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,200 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.49% | 38,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.69% | 26,800 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.18% | 43,200 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 10,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,800 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.23% | 33,600 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 38,400 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 44,000 |
| 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 |