ESI S.p.A. (BIT:ESIGM)
Italy
· Delayed Price · Currency is EUR 1.385
-0.055 (-3.82%)
At close: Mar 5, 2026
ESI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.53% | 9,000 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -3.82% | 33,300 |
| Mar 4, 2026 | 1.31 | 1.46 | 1.31 | 1.44 | 1.44 | 9.51% | 111,600 |
| Mar 3, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -4.71% | 8,100 |
| Mar 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 24, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 2.60% | 14,400 |
| Feb 23, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 12,600 |
| Feb 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 3,600 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 1,800 |
| Feb 18, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 38,700 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.51% | 3,600 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.09% | 4,500 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 10, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.08% | 18,000 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.95% | 8,100 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,800 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -4.21% | 32,400 |
| Feb 4, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 27,900 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -1.37% | 10,800 |
| Feb 2, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 3.90% | 17,100 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.05% | 7,200 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 2,700 |
| Jan 28, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.03% | 10,800 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.11% | 12,600 |
| Jan 26, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -4.36% | 35,100 |
| Jan 23, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.11% | 13,500 |
| Jan 22, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 3,600 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | 1,800 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -1.38% | 3,600 |
| Jan 19, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -1.37% | 11,700 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 15, 2026 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 2.45% | 18,000 |
| Jan 14, 2026 | 1.42 | 1.45 | 1.37 | 1.43 | 1.43 | 0.35% | 90,000 |
| Jan 13, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | -2.40% | 18,900 |
| Jan 12, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 12,600 |
| Jan 9, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 9,900 |
| Jan 8, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | -1.38% | 41,400 |
| Jan 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,800 |
| Jan 5, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -0.35% | 5,400 |
| Jan 2, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.05% | 14,400 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,800 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 22, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.35% | 9,000 |
| Dec 19, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | 1.77% | 22,500 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | 3,600 |
| Dec 17, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 3.26% | 31,500 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 22,500 |
| Dec 15, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | - | 15,300 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 4,500 |
| Dec 11, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -1.03% | 17,100 |
| Dec 10, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | -1.36% | 27,900 |
| Dec 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 5, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 2.08% | 16,200 |
| Dec 4, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 6,300 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | 900 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -1.36% | 11,700 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 900 |
| Nov 28, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.91% | 27,000 |
| Nov 27, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.72% | 23,400 |
| Nov 26, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.34% | 14,400 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,800 |
| Nov 24, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.43% | 2,700 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -2.37% | 11,700 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 4,500 |
| Nov 19, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -3.01% | 2,700 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 17, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 5,400 |
| Nov 14, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 2.41% | 5,400 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 9,900 |
| Nov 12, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 13,500 |
| Nov 11, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 2,700 |
| Nov 10, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 4.18% | 4,500 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.71% | 8,100 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 5, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.34% | 6,300 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 900 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | - | 27,000 |
| Oct 31, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 12,600 |
| Oct 30, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 11,700 |
| Oct 29, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -2.28% | 5,400 |
| Oct 28, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.33% | 1,800 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | 900 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 900 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | 2,700 |
| Oct 22, 2025 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 25,200 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -2.27% | 18,000 |
| Oct 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 17, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | - | 6,300 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -1.60% | 19,800 |
| Oct 15, 2025 | 1.49 | 1.61 | 1.49 | 1.57 | 1.57 | 8.30% | 42,300 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.34% | 6,300 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -5.23% | 14,400 |