Skip to main content
ELES Semiconductor Equipment S.p.A. (BIT:ELES)
Italy flag Italy · Delayed Price · Currency is EUR
2.650
+0.040 (1.53%)
Dec 8, 2025, 9:43 AM CET

BIT:ELES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.642.682.612.612.61-1.14%33,000
Dec 4, 20252.642.642.632.642.64-81,000
Dec 3, 20252.652.652.642.642.64-0.38%19,000
Dec 2, 20252.662.662.642.652.65-0.38%14,000
Dec 1, 20252.662.662.662.662.66-7,000
Nov 28, 20252.692.712.662.662.660.38%41,000
Nov 27, 20252.652.652.652.652.65-3,000
Nov 26, 20252.652.652.642.652.65-0.38%8,000
Nov 25, 20252.642.662.642.662.660.76%16,000
Nov 24, 20252.652.652.642.642.64-0.38%10,000
Nov 21, 20252.652.652.652.652.65-0.38%4,000
Nov 20, 20252.662.662.662.662.66-1,000
Nov 19, 20252.662.662.652.662.66-0.37%7,000
Nov 18, 20252.672.672.672.672.67-7,000
Nov 17, 20252.682.682.672.672.67-0.37%12,000
Nov 14, 20252.702.702.672.682.68-0.37%12,000
Nov 13, 20252.732.752.692.692.69-2.18%21,000
Nov 12, 20252.792.792.732.752.75-2.83%14,000
Nov 11, 20252.672.832.642.832.835.99%109,000
Nov 10, 20252.682.702.672.672.67-1.48%35,000
Nov 7, 20252.692.732.692.712.711.88%22,000
Nov 6, 20252.672.692.662.662.66-1.48%14,000
Nov 5, 20252.702.702.672.702.70-0.37%6,000
Nov 4, 20252.682.712.662.712.71-15,000
Nov 3, 20252.682.722.682.712.711.12%17,000
Oct 31, 20252.682.682.672.682.68-0.37%9,000
Oct 30, 20252.752.762.692.692.69-2.54%23,000
Oct 29, 20252.752.772.662.762.76-0.72%85,000
Oct 28, 20252.792.822.722.782.78-2.11%41,000
Oct 27, 20252.822.872.722.842.842.53%253,000
Oct 24, 20252.632.812.622.772.776.13%343,000
Oct 23, 20252.562.682.552.612.6114.98%566,000
Oct 22, 20252.272.282.272.272.27-0.44%28,000
Oct 21, 20252.272.282.262.282.281.33%35,000
Oct 20, 20252.252.252.252.252.25-15,000
Oct 17, 20252.292.292.252.252.25-1.75%24,000
Oct 16, 20252.292.302.272.292.29-58,000
Oct 15, 20252.262.302.262.292.291.78%194,000
Oct 14, 20252.262.262.252.252.25-9,000
Oct 13, 20252.272.272.252.252.25-3,000
Oct 10, 20252.252.262.252.252.25-64,000
Oct 9, 20252.262.262.252.252.25-0.44%57,000
Oct 8, 20252.292.292.252.262.26-0.88%111,000
Oct 7, 20252.232.352.232.282.282.70%199,000
Oct 6, 20252.252.362.222.222.22-58,000
Oct 3, 20252.202.252.192.222.220.91%45,000
Oct 2, 20252.162.212.162.202.203.29%14,000
Oct 1, 20252.162.162.102.132.130.47%11,000
Sep 30, 20252.142.142.122.122.12-2.30%5,000
Sep 29, 20252.172.172.152.172.17-0.91%12,000
Sep 26, 20252.212.272.192.192.19-21,000
Sep 25, 20252.192.192.192.192.19-1.35%2,000
Sep 24, 20252.232.232.202.222.22-3,000
Sep 23, 20252.212.222.202.222.221.83%4,000
Sep 22, 20252.182.212.172.182.18-2.24%34,000
Sep 19, 20252.182.232.182.232.230.90%9,000
Sep 18, 20252.212.222.202.212.21-0.45%11,000
Sep 17, 20252.232.232.212.222.22-0.45%9,000
Sep 16, 20252.242.242.232.232.23-3,000
Sep 15, 20252.242.262.222.232.23-1.76%12,000
Sep 12, 20252.272.272.272.272.271.34%1,000
Sep 11, 20252.262.262.242.242.24-2.18%5,000
Sep 10, 20252.292.292.262.292.29-5,000
Sep 9, 20252.262.292.252.292.290.88%6,000
Sep 8, 20252.272.272.272.272.27-1,000
Sep 5, 20252.312.312.272.272.27-2.99%7,000
Sep 4, 20252.332.352.302.342.341.74%16,000
Sep 3, 20252.332.342.272.302.300.88%10,000
Sep 2, 20252.242.442.242.282.283.17%32,000
Sep 1, 20252.192.212.192.212.210.45%3,000
Aug 29, 20252.182.202.182.202.200.46%2,000
Aug 28, 20252.222.222.182.192.19-0.45%10,000
Aug 27, 20252.212.212.202.202.20-2.22%3,000
Aug 26, 20252.252.252.252.252.250.90%2,000
Aug 25, 20252.212.232.212.232.23-0.89%4,000
Aug 22, 20252.212.252.202.252.25-10,000
Aug 21, 20252.232.252.232.252.25-0.88%8,000
Aug 20, 20252.312.312.262.272.27-1.73%5,000
Aug 19, 20252.312.312.312.312.31--
Aug 18, 20252.282.312.252.312.310.43%14,000
Aug 14, 20252.302.302.302.302.30-1.29%3,000
Aug 13, 20252.342.342.312.332.33-0.43%6,000
Aug 12, 20252.322.372.302.342.342.18%12,000
Aug 11, 20252.312.332.292.292.291.33%31,000
Aug 8, 20252.252.262.252.262.26-0.88%3,000
Aug 7, 20252.282.282.282.282.28-6,000
Aug 6, 20252.172.332.162.282.283.17%31,000
Aug 5, 20252.232.232.122.212.21-1.78%15,000
Aug 4, 20252.062.262.062.252.2511.94%103,000
Aug 1, 20252.162.171.962.012.01-8.22%47,000
Jul 31, 20252.172.192.172.192.190.92%32,000
Jul 30, 20252.162.182.162.172.17-55,000
Jul 29, 20252.162.192.162.172.170.46%15,000
Jul 28, 20252.152.182.152.162.160.47%11,000
Jul 25, 20252.152.152.152.152.15--
Jul 24, 20252.182.182.152.152.15-0.92%16,000
Jul 23, 20252.172.172.172.172.17-8,000
Jul 22, 20252.172.172.172.172.17-0.46%7,000
Jul 21, 20252.192.192.152.182.18-0.46%17,000
Jul 18, 20252.202.212.182.192.19-57,000