ELSA Solutions S.p.A. (BIT:ELSA)
Italy
· Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
At close: Dec 5, 2025
ELSA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.20 | 2.26 | 2.02 | 2.10 | 2.10 | -0.94% | 15,000 |
| Dec 4, 2025 | 1.93 | 2.18 | 1.93 | 2.12 | 2.12 | 16.48% | 49,500 |
| Dec 3, 2025 | 1.80 | 1.95 | 1.73 | 1.82 | 1.82 | 1.11% | 29,500 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 22,000 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 28, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 28,000 |
| Nov 27, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 2.94% | 10,500 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 12,000 |
| Nov 25, 2025 | 1.80 | 1.89 | 1.76 | 1.76 | 1.76 | -2.22% | 12,500 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 20, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 1.12% | 12,000 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 18, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | 7,000 |
| Nov 17, 2025 | 1.74 | 1.80 | 1.69 | 1.78 | 1.78 | 1.71% | 19,500 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 5,500 |
| Nov 13, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -3.74% | 37,500 |
| Nov 12, 2025 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | 2.75% | 12,000 |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 10, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 1,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 3,500 |
| Nov 6, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -3.14% | 6,000 |
| Nov 5, 2025 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 1.60% | 15,500 |
| Nov 4, 2025 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 2.17% | 3,500 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 30, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 1,000 |
| Oct 29, 2025 | 1.79 | 1.87 | 1.79 | 1.84 | 1.84 | 4.55% | 5,000 |
| Oct 28, 2025 | 1.69 | 1.80 | 1.69 | 1.76 | 1.76 | 3.53% | 14,500 |
| Oct 27, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,500 |
| Oct 24, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 27,500 |
| Oct 23, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 3,000 |
| Oct 22, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | - | 18,000 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 12,500 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 18,500 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 48,500 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 13,500 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 6,000 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 2,000 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 2,000 |
| Oct 9, 2025 | 1.77 | 1.90 | 1.76 | 1.76 | 1.76 | 0.57% | 21,500 |
| Oct 8, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.94% | 13,000 |
| Oct 7, 2025 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | 0.59% | 15,500 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 3, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 4,000 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.20% | 2,500 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 9,500 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 16,000 |
| Sep 29, 2025 | 1.52 | 1.73 | 1.52 | 1.73 | 1.73 | 4.22% | 84,000 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 6,000 |
| Sep 25, 2025 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | 1.85% | 30,500 |
| Sep 24, 2025 | 1.53 | 1.66 | 1.52 | 1.62 | 1.62 | 3.18% | 37,000 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -1.26% | 14,000 |
| Sep 22, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 6.00% | 30,000 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 3,000 |
| Sep 18, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.95% | 6,000 |
| Sep 17, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.76% | 11,000 |
| Sep 16, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | 0.68% | 10,000 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 10,000 |
| Sep 12, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 7,000 |
| Sep 11, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 14,500 |
| Sep 10, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -3.82% | 11,000 |
| Sep 9, 2025 | 1.48 | 1.57 | 1.45 | 1.57 | 1.57 | 3.29% | 36,500 |
| Sep 8, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 10,000 |
| Sep 5, 2025 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | -3.23% | 30,500 |
| Sep 4, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 37,000 |
| Sep 3, 2025 | 1.51 | 1.69 | 1.50 | 1.60 | 1.60 | 9.59% | 213,500 |
| Sep 2, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 9,000 |
| Sep 1, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | 0.72% | 10,000 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 2,000 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 11,000 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 26, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 3,500 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 10,000 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,000 |
| Aug 21, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 10,500 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 4,500 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,000 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 14, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 15,500 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 6,500 |
| Aug 12, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 3,000 |
| Aug 11, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 47,000 |
| Aug 8, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 41,000 |
| Aug 7, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 38,500 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 16,000 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.33 | 1.33 | 1.33 | -3.62% | 33,500 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 12,500 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 500 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 6,500 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 500 |
| Jul 25, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 2,500 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 2,500 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | - | 3,500 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 7,500 |
| Jul 21, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 5,000 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,000 |