Zest S.p.A. (BIT:ZEST)
Italy · Delayed Price · Currency is EUR 0.1600
-0.0040 (-2.44%)
At close: Aug 13, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -2.44% | 482,116 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -0.30% | 23,944 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 0.30% | 15,654 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 76,052 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.30% | 29,334 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.30% | 27,911 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 24,840 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -0.61% | 9,416 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -1.20% | 76,856 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.30% | 53,477 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 2.45% | 228,893 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -1.80% | 65,257 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.30% | 130,526 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -0.30% | 4,928 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.60% | 62,063 |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 41,181 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.60% | 224,543 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.30% | 424,378 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 440,303 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 6,649 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -0.90% | 20,135 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 118,273 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.30% | 28,822 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.30% | 128,276 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 75,066 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.30% | 50,909 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.30% | 101,450 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.90% | 25,039 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 14,742 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.30% | 16,087 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.19% | 88,486 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.21% | 142,649 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.07% | 252,916 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 275,360 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.30% | 22,965 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.30% | 36,517 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.60% | 53,613 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -1.76% | 241,944 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.19% | 21,247 |
| Jun 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.47% | 23,482 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.29% | 21,471 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.59% | 166,070 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.89% | 88,373 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.59% | 94,764 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.29% | 37,313 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.59% | 112,502 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.29% | 159,825 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.50% | 144,978 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 0.91% | 73,359 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.93% | 343,118 |