Zest S.p.A. (BIT:ZEST)
Italy · Delayed Price · Currency is EUR 0.1225
+0.0005 (0.41%)
At close: Dec 3, 2025
Zest S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 449,436 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 1,225,220 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 332,404 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,174,259 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 794,882 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.80% | 3,311,931 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.04% | 1,692,342 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 396,349 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.16% | 1,373,882 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,929,254 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.39% | 1,893,552 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.55% | 1,795,599 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 410,429 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 196,041 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 309,546 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 437,058 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 874,780 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.62% | 400,814 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 0.82% | 2,268,913 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.41% | 1,049,057 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.78% | 458,670 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.12 | -6.32% | 882,324 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,702,383 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,598,911 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.10% | 930,533 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -1.45% | 191,456 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,005,489 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 3,337,973 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.09% | 452,847 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.22% | 833,508 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | 0.37% | 275,319 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.13% | 1,110,847 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 1,501,873 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 535,819 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.56% | 444,544 |
| Oct 17, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 1.99% | 1,075,397 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -4.92% | 2,424,048 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.00% | 3,836,297 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.08% | 2,211,496 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 2,549,375 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,759,565 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,206,372 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 1,703,128 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,139,201 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 893,669 |
| Oct 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.36% | 1,365,002 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 1,198,141 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.41% | 2,662,598 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.41% | 1,304,894 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | -5.21% | 3,696,776 |