ESI S.p.A. (BIT:ESIGM)
Italy
· Delayed Price · Currency is EUR 1.475
+0.030 (2.08%)
At close: Dec 5, 2025
ESI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - | 5,400 |
| Oct 9, 2025 | 1.53 | 1.62 | 1.53 | 1.53 | 1.53 | -2.24% | 25,200 |
| Oct 8, 2025 | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | 2.29% | 13,500 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 22,500 |
| Oct 6, 2025 | 1.47 | 1.58 | 1.45 | 1.55 | 1.55 | 5.08% | 53,100 |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 5,400 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8,100 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 19,800 |
| Sep 30, 2025 | 1.47 | 1.54 | 1.43 | 1.52 | 1.52 | 3.40% | 84,600 |
| Sep 29, 2025 | 1.74 | 1.75 | 1.47 | 1.47 | 1.47 | -15.52% | 129,600 |
| Sep 26, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 6.10% | 16,200 |
| Sep 25, 2025 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -4.37% | 25,200 |
| Sep 24, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | -0.29% | 21,600 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 62,100 |
| Sep 22, 2025 | 1.82 | 1.84 | 1.74 | 1.78 | 1.78 | -0.28% | 50,400 |
| Sep 19, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 15,300 |
| Sep 18, 2025 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 18,000 |
| Sep 17, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.68% | 9,000 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 37,800 |
| Sep 15, 2025 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 5.20% | 72,900 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.42% | 6,300 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | 2.03% | 3,600 |
| Sep 10, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 17,100 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -1.70% | 43,200 |
| Sep 8, 2025 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 12,600 |
| Sep 5, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 12,600 |
| Sep 4, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -0.85% | 108,000 |
| Sep 3, 2025 | 1.72 | 1.83 | 1.71 | 1.77 | 1.77 | 5.06% | 391,500 |
| Sep 2, 2025 | 1.58 | 1.73 | 1.58 | 1.68 | 1.68 | 10.16% | 145,800 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 1,800 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.22% | 14,400 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | 0.64% | 4,500 |
| Aug 27, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 2,700 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | 25,200 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.24% | 3,600 |
| Aug 22, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 1,800 |
| Aug 21, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 2,700 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 5,400 |
| Aug 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,800 |
| Aug 18, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 19,800 |
| Aug 14, 2025 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -2.70% | 27,000 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 0.91% | 11,700 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,800 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.30% | 14,400 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -2.08% | 3,600 |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 9,000 |
| Aug 6, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 2.14% | 14,400 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 1.55% | 12,600 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | 6,300 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | - | 17,100 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -3.82% | 14,400 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 29, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | -0.87% | 10,800 |
| Jul 28, 2025 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 2.69% | 4,500 |
| Jul 25, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -3.19% | 18,900 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.67 | 1.73 | 1.73 | -1.71% | 32,400 |
| Jul 23, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -0.28% | 25,200 |
| Jul 22, 2025 | 1.69 | 1.85 | 1.69 | 1.76 | 1.76 | 4.76% | 171,900 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | -1.75% | 38,700 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.70% | 25,200 |