Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 4.530
+0.180 (4.14%)
Aug 13, 2025, 5:35 PM CET
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.33 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 19,754 |
| Aug 12, 2025 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | 0.69% | 83,734 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.14% | 125,747 |
| Aug 8, 2025 | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | 0.69% | 195,747 |
| Aug 7, 2025 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | -0.23% | 117,571 |
| Aug 6, 2025 | 4.17 | 4.37 | 4.17 | 4.35 | 4.35 | 3.82% | 367,968 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 1.45% | 113,598 |
| Aug 4, 2025 | 4.12 | 4.18 | 4.11 | 4.13 | 4.13 | 0.98% | 81,738 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | -1.92% | 182,949 |
| Jul 31, 2025 | 4.18 | 4.26 | 4.14 | 4.17 | 4.17 | -0.48% | 190,577 |
| Jul 30, 2025 | 4.37 | 4.42 | 4.18 | 4.19 | 4.19 | -3.90% | 348,410 |
| Jul 29, 2025 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 230,913 |
| Jul 28, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.32 | 0.23% | 238,762 |
| Jul 25, 2025 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 1.17% | 146,676 |
| Jul 24, 2025 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 150,384 |
| Jul 23, 2025 | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | 2.39% | 232,707 |
| Jul 22, 2025 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | -1.42% | 128,645 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.20 | 4.24 | 4.24 | 1.19% | 119,249 |
| Jul 18, 2025 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 75,247 |
| Jul 17, 2025 | 4.25 | 4.29 | 4.19 | 4.21 | 4.21 | - | 144,716 |
| Jul 16, 2025 | 4.20 | 4.26 | 4.15 | 4.21 | 4.21 | 0.96% | 182,068 |
| Jul 15, 2025 | 4.14 | 4.24 | 4.14 | 4.17 | 4.17 | 0.72% | 136,979 |
| Jul 14, 2025 | 4.10 | 4.16 | 4.07 | 4.14 | 4.14 | -0.48% | 127,360 |
| Jul 11, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.12% | 208,686 |
| Jul 10, 2025 | 4.22 | 4.37 | 4.22 | 4.25 | 4.25 | 1.67% | 636,884 |
| Jul 9, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 3.21% | 348,694 |
| Jul 8, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | 0.75% | 122,386 |
| Jul 7, 2025 | 4.05 | 4.05 | 3.95 | 4.02 | 4.02 | -0.25% | 154,511 |
| Jul 4, 2025 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | - | 119,933 |
| Jul 3, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | 0.50% | 127,493 |
| Jul 2, 2025 | 4.12 | 4.13 | 4.00 | 4.01 | 4.01 | -2.67% | 300,784 |
| Jul 1, 2025 | 4.00 | 4.14 | 3.98 | 4.12 | 4.12 | 2.74% | 326,029 |
| Jun 30, 2025 | 3.93 | 4.03 | 3.89 | 4.01 | 4.01 | 2.04% | 295,501 |
| Jun 27, 2025 | 3.84 | 3.94 | 3.81 | 3.93 | 3.93 | 3.42% | 390,955 |
| Jun 26, 2025 | 3.75 | 3.82 | 3.66 | 3.80 | 3.80 | 2.43% | 250,866 |
| Jun 25, 2025 | 3.65 | 3.73 | 3.62 | 3.71 | 3.71 | 2.20% | 231,678 |
| Jun 24, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 2.54% | 211,360 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -1.39% | 171,119 |
| Jun 20, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | - | 245,165 |
| Jun 19, 2025 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -1.37% | 158,088 |
| Jun 18, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | -0.55% | 194,436 |
| Jun 17, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -1.08% | 217,683 |
| Jun 16, 2025 | 3.70 | 3.75 | 3.67 | 3.70 | 3.70 | -0.27% | 354,095 |
| Jun 13, 2025 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -2.11% | 364,708 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -2.57% | 329,885 |
| Jun 11, 2025 | 3.87 | 3.94 | 3.86 | 3.89 | 3.89 | 0.52% | 234,891 |
| Jun 10, 2025 | 3.89 | 3.95 | 3.87 | 3.87 | 3.87 | -0.51% | 266,222 |
| Jun 9, 2025 | 3.89 | 3.94 | 3.81 | 3.89 | 3.89 | 1.30% | 249,221 |
| Jun 6, 2025 | 3.85 | 3.90 | 3.78 | 3.84 | 3.84 | 0.52% | 167,625 |
| Jun 5, 2025 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 286,276 |