Zest S.p.A. (BIT:ZEST)
Italy · Delayed Price · Currency is EUR 0.1360
-0.0020 (-1.45%)
At close: Oct 31, 2025
Zest S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -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 | 0.14 | 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 | 0.13 | -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 | 0.15 | -5.21% | 3,696,776 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 1,443,948 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 615,896 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.82% | 3,681,595 |
| Sep 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.37% | 1,223,299 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 268,778 |
| 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 |