Edil San Felice S.p.A. (BIT:ESF)
Italy
· Delayed Price · Currency is EUR 5.00
-0.20 (-3.85%)
At close: Dec 5, 2025
Edil San Felice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 13,089 |
| Dec 4, 2025 | 5.00 | 5.56 | 5.00 | 5.20 | 5.20 | 1.56% | 36,478 |
| Dec 3, 2025 | 4.91 | 5.30 | 4.88 | 5.12 | 5.12 | 2.40% | 21,846 |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,019 |
| Dec 1, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 1.42% | 4,795 |
| Nov 28, 2025 | 4.85 | 5.30 | 4.80 | 4.93 | 4.93 | 2.71% | 11,155 |
| Nov 27, 2025 | 4.70 | 4.90 | 4.67 | 4.80 | 4.80 | 3.00% | 23,553 |
| Nov 26, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -1.69% | 800 |
| Nov 25, 2025 | 4.69 | 4.74 | 4.69 | 4.74 | 4.74 | -0.21% | 770 |
| Nov 24, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - | 1,000 |
| Nov 21, 2025 | 4.94 | 5.10 | 4.70 | 4.75 | 4.75 | -5.00% | 10,282 |
| Nov 20, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 2,196 |
| Nov 19, 2025 | 5.24 | 5.64 | 5.00 | 5.00 | 5.00 | -7.06% | 7,339 |
| Nov 18, 2025 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | 5.91% | 33,742 |
| Nov 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Nov 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | 99 |
| Nov 12, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.77% | 1,242 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -5.45% | 2,520 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 6, 2025 | 5.54 | 5.54 | 5.46 | 5.50 | 5.50 | -2.83% | 946 |
| Nov 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Nov 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 108 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 265 |
| Oct 31, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | -0.70% | 206 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 567 |
| Oct 29, 2025 | 5.96 | 5.98 | 5.78 | 5.90 | 5.90 | -1.01% | 5,845 |
| Oct 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Oct 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Oct 24, 2025 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | - | 362 |
| Oct 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 5 |
| Oct 22, 2025 | 5.88 | 6.02 | 5.74 | 5.90 | 5.90 | - | 4,860 |
| Oct 21, 2025 | 5.56 | 5.90 | 5.56 | 5.90 | 5.90 | 3.51% | 4,774 |
| Oct 20, 2025 | 5.58 | 5.70 | 5.58 | 5.70 | 5.70 | 2.15% | 738 |
| Oct 17, 2025 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | 2.95% | 4,730 |
| Oct 16, 2025 | 5.44 | 5.68 | 5.40 | 5.42 | 5.42 | 1.12% | 4,073 |
| Oct 15, 2025 | 5.28 | 5.46 | 5.28 | 5.36 | 5.36 | 1.52% | 17,217 |
| Oct 14, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -2.22% | 4,060 |
| Oct 13, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 2.27% | 6,566 |
| Oct 10, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 800 |
| Oct 9, 2025 | 5.46 | 5.70 | 5.24 | 5.30 | 5.30 | -1.49% | 10,018 |
| Oct 8, 2025 | 5.26 | 5.38 | 5.22 | 5.38 | 5.38 | 1.51% | 6,309 |
| Oct 7, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 3.92% | 30,495 |
| Oct 6, 2025 | 5.18 | 5.18 | 5.02 | 5.10 | 5.10 | 1.19% | 4,467 |
| Oct 3, 2025 | 4.69 | 5.14 | 4.69 | 5.04 | 5.04 | 7.92% | 17,521 |
| Oct 2, 2025 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 0.86% | 1,388 |
| Oct 1, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.31% | 177 |
| Sep 30, 2025 | 4.49 | 4.58 | 4.49 | 4.57 | 4.57 | 2.93% | 2,716 |
| Sep 29, 2025 | 4.49 | 4.59 | 4.44 | 4.44 | 4.44 | -1.11% | 6,703 |
| Sep 26, 2025 | 4.40 | 4.58 | 4.15 | 4.49 | 4.49 | -0.66% | 6,696 |
| Sep 25, 2025 | 4.53 | 4.53 | 4.35 | 4.52 | 4.52 | 0.44% | 5,812 |
| Sep 24, 2025 | 4.50 | 4.59 | 4.50 | 4.50 | 4.50 | -1.10% | 5,230 |
| Sep 23, 2025 | 4.56 | 4.59 | 4.48 | 4.55 | 4.55 | 1.11% | 7,455 |
| Sep 22, 2025 | 4.36 | 4.78 | 4.36 | 4.50 | 4.50 | 4.65% | 8,206 |
| Sep 19, 2025 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 3,970 |
| Sep 18, 2025 | 4.15 | 4.35 | 4.15 | 4.32 | 4.32 | 1.65% | 541 |
| Sep 17, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 0.47% | 6,384 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.15 | 4.23 | 4.23 | -0.70% | 2,500 |
| Sep 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 500 |
| Sep 12, 2025 | 4.34 | 4.34 | 4.08 | 4.20 | 4.20 | -1.18% | 4,800 |
| Sep 11, 2025 | 4.20 | 4.39 | 4.13 | 4.25 | 4.25 | 1.67% | 8,499 |
| Sep 10, 2025 | 4.27 | 4.27 | 4.18 | 4.18 | 4.18 | -2.11% | 983 |
| Sep 9, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 1.67% | 1,077 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 500 |
| Sep 5, 2025 | 4.21 | 4.29 | 4.18 | 4.20 | 4.20 | -0.24% | 3,057 |
| Sep 4, 2025 | 4.38 | 4.56 | 4.20 | 4.21 | 4.21 | -1.86% | 7,814 |
| Sep 3, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 308 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 1 |
| Sep 1, 2025 | 4.40 | 4.58 | 4.30 | 4.40 | 4.40 | 2.56% | 1,866 |
| Aug 29, 2025 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | -1.83% | 958 |
| Aug 28, 2025 | 4.44 | 4.67 | 4.25 | 4.37 | 4.37 | -0.46% | 14,418 |
| Aug 27, 2025 | 4.49 | 4.50 | 4.39 | 4.39 | 4.39 | -0.90% | 543 |
| Aug 26, 2025 | 4.61 | 4.61 | 4.42 | 4.43 | 4.43 | -5.14% | 20,648 |
| Aug 25, 2025 | 4.66 | 4.81 | 4.66 | 4.67 | 4.67 | 0.43% | 10,944 |
| Aug 22, 2025 | 4.73 | 5.00 | 4.65 | 4.65 | 4.65 | 1.09% | 10,112 |
| Aug 21, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.86% | 52,548 |
| Aug 20, 2025 | 4.70 | 4.99 | 4.63 | 4.64 | 4.64 | -1.49% | 11,416 |
| Aug 19, 2025 | 4.82 | 5.16 | 4.70 | 4.71 | 4.71 | -1.87% | 8,870 |
| Aug 18, 2025 | 4.83 | 4.89 | 4.61 | 4.80 | 4.80 | -0.62% | 3,727 |
| Aug 14, 2025 | 4.91 | 4.94 | 4.81 | 4.83 | 4.83 | -0.62% | 3,253 |
| Aug 13, 2025 | 4.84 | 5.26 | 4.82 | 4.86 | 4.86 | -0.41% | 9,452 |
| Aug 12, 2025 | 4.69 | 5.14 | 4.69 | 4.88 | 4.88 | 3.61% | 10,414 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -4.85% | 9,206 |
| Aug 8, 2025 | 4.60 | 5.16 | 4.60 | 4.95 | 4.95 | 8.32% | 10,674 |
| Aug 7, 2025 | 4.50 | 4.60 | 4.38 | 4.57 | 4.57 | 2.01% | 4,800 |
| Aug 6, 2025 | 4.35 | 4.61 | 4.35 | 4.48 | 4.48 | 3.23% | 16,375 |
| Aug 5, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 2,280 |
| Aug 4, 2025 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | 3.37% | 4,189 |
| Aug 1, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 9,934 |
| Jul 31, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.10 | -0.73% | 71,701 |
| Jul 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 1 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | 1.45% | 1,600 |
| Jul 28, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.96% | 740 |
| Jul 25, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 1,100 |
| Jul 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 40,000 |
| Jul 23, 2025 | 4.19 | 4.19 | 4.13 | 4.15 | 4.15 | -3.04% | 6,060 |
| Jul 22, 2025 | 4.28 | 4.39 | 4.25 | 4.28 | 4.28 | 0.71% | 43,789 |
| Jul 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 18, 2025 | 4.19 | 4.25 | 4.14 | 4.25 | 4.25 | 0.47% | 870 |