Esautomotion S.p.A. (BIT:ESAU)
Italy
· Delayed Price · Currency is EUR 3.100
+0.060 (1.97%)
Dec 5, 2025, 9:00 AM CET
Esautomotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 2,000 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -0.65% | 2,000 |
| Dec 3, 2025 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | - | 2,000 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 6,500 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 2,500 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 1,000 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 20, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 2,000 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 1,000 |
| Nov 17, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.85% | 5,000 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | - | 4,000 |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 1,000 |
| Nov 12, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | - | 5,500 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | - | 3,500 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -1.79% | 3,500 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 6, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | 1,500 |
| Nov 5, 2025 | 3.26 | 3.36 | 3.20 | 3.36 | 3.36 | 3.07% | 11,500 |
| Nov 4, 2025 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -1.21% | 6,000 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Oct 31, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 3,000 |
| Oct 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 500 |
| Oct 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 3,500 |
| Oct 20, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 1,500 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 16, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 3,000 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 7,500 |
| Oct 14, 2025 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 20,000 |
| Oct 13, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | 1.27% | 5,000 |
| Oct 10, 2025 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | - | 2,000 |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 1,000 |
| Oct 8, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | 2,500 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,500 |
| Oct 6, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 5.92% | 3,500 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -3.18% | 5,000 |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,000 |
| Oct 1, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 1,000 |
| Sep 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 1,500 |
| Sep 26, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3.90% | 2,000 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | - | 2,500 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -2.53% | 3,500 |
| Sep 23, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 6,500 |
| Sep 22, 2025 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 3,500 |
| Sep 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 2,000 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -3.01% | 30,500 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 12, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 7,500 |
| Sep 11, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 7,500 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 2,500 |
| Sep 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 500 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 9,000 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 1,000 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 500 |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Aug 28, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 3,500 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 500 |
| Aug 25, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 11,000 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 2,000 |
| Aug 21, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 9,500 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,500 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 500 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 7, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 2,000 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 5, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | - | 1,000 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 31, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 3,500 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 29, 2025 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | 1.81% | 5,000 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 1,000 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 23, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 4,500 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Jul 18, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -1.18% | 11,500 |