Zest S.p.A. (BIT:ZEST)
Italy · Delayed Price · Currency is EUR 0.1210
+0.0010 (0.83%)
At close: May 28, 2026
Zest S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 22,340 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.23% | 141,863 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.25% | 103,699 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 93,999 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 126,247 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 38,260 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.22% | 142,329 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 167,997 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 240,840 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 46,253 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 448,952 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.41% | 191,021 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.22% | 168,980 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 32,187 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 93,280 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 111,660 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 198,639 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 180,396 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 49,079 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.80% | 290,226 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 50,179 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,500 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.40% | 68,100 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.40% | 150,719 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 520,500 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 561,192 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 48,200 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.40% | 93,110 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.19% | 273,897 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.43% | 168,096 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.52% | 269,916 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 58,781 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,175 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 37,818 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 52,711 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.02% | 360,264 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 215,915 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.83% | 80,390 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 105,984 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.40% | 50,137 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.96% | 70,251 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.39% | 131,419 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.20% | 10,884 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.21% | 23,974 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 60,098 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 90,036 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 27,794 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.95% | 41,579 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.63% | 39,980 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 20,142 |