Zest S.p.A. (BIT:ZEST)
Italy · Delayed Price · Currency is EUR 0.1625
-0.0005 (-0.31%)
Last updated: Sep 22, 2025, 10:39 AM CET
Zest S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 95,454 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 645,787 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 641,030 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 300,692 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 100,191 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 277,700 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 1,166,180 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 753,867 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 183,102 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 121,775 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 112,300 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 232,649 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 373,511 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.57% | 130,775 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 333,800 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.16% | 412,261 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 779,153 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 246,309 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.91% | 86,442 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.80% | 116,000 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 90,200 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 79,560 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.11% | 54,273 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.90% | 201,136 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.14% | 93,226 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.19% | 84,132 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 482,116 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.30% | 23,944 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.30% | 15,654 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 76,052 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 29,334 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | 27,911 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 24,840 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 9,416 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 76,856 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 53,477 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 228,893 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 65,257 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 130,526 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 4,928 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 62,063 |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,181 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 224,543 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 424,378 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 440,303 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,649 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.90% | 20,135 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 118,273 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 28,822 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 128,276 |