Equita Group S.p.A. (LON:0DEY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.88
+0.04 (0.77%)
At close: Sep 8, 2026
LON:0DEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.77% | 43 |
| Sep 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | 2 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.19% | 40 |
| Sep 1, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | 1,020 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.47% | 100 |
| Aug 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.54% | 40,000 |
| Jul 31, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | 4 |
| Jul 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.14% | 11 |
| Jul 8, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.19% | 36 |
| Jul 2, 2026 | 5.91 | 5.95 | 5.91 | 5.94 | 5.94 | 2.41% | 419 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.84% | 76 |
| Jun 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.57% | 125 |
| Apr 29, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | -0.28% | 33,819 |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | 1.04% | 26,603 |
| Apr 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.75 | -0.02% | 2,820 |
| Apr 24, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.75 | -0.74% | 10,106 |
| Apr 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | 3.26% | 42,338 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | 5.07% | 246 |