Espe S.p.A. (BIT:ESPE)
Italy
· Delayed Price · Currency is EUR 3.100
+0.020 (0.65%)
Dec 5, 2025, 5:35 PM CET
Espe S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 42,750 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 35,250 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | 46,500 |
| Dec 2, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 17,250 |
| Dec 1, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 18,750 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 27,000 |
| Nov 27, 2025 | 3.16 | 3.20 | 3.08 | 3.16 | 3.16 | 0.64% | 39,000 |
| Nov 26, 2025 | 3.20 | 3.24 | 3.04 | 3.14 | 3.14 | -0.63% | 69,750 |
| Nov 25, 2025 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 66,750 |
| Nov 24, 2025 | 3.32 | 3.34 | 3.12 | 3.12 | 3.12 | -5.45% | 69,000 |
| Nov 21, 2025 | 3.02 | 3.32 | 3.00 | 3.30 | 3.30 | 7.14% | 192,750 |
| Nov 20, 2025 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 22,500 |
| Nov 19, 2025 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | - | 4,500 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,500 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 3,000 |
| Nov 14, 2025 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 21,000 |
| Nov 13, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.67% | 16,500 |
| Nov 12, 2025 | 3.04 | 3.10 | 2.98 | 2.98 | 2.98 | -0.67% | 17,250 |
| Nov 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 1,500 |
| Nov 7, 2025 | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | 1.34% | 2,250 |
| Nov 6, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | - | 6,000 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 4, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -2.61% | 3,750 |
| Nov 3, 2025 | 3.04 | 3.14 | 3.02 | 3.06 | 3.06 | 2.00% | 36,000 |
| Oct 31, 2025 | 2.96 | 3.06 | 2.96 | 3.00 | 3.00 | 1.35% | 19,500 |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 1,500 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 5,250 |
| Oct 28, 2025 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 6,000 |
| Oct 27, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | 9,750 |
| Oct 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 750 |
| Oct 23, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -1.29% | 3,000 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 6,000 |
| Oct 21, 2025 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 39,750 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 750 |
| Oct 17, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | - | 7,500 |
| Oct 16, 2025 | 2.90 | 3.08 | 2.86 | 3.06 | 3.06 | 5.52% | 41,250 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 14, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 4,500 |
| Oct 13, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -3.38% | 9,000 |
| Oct 10, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | - | 7,500 |
| Oct 9, 2025 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | - | 15,000 |
| Oct 8, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 15,750 |
| Oct 7, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 4,500 |
| Oct 6, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | - | 34,500 |
| Oct 3, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.96% | 10,500 |
| Oct 2, 2025 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | 1.32% | 21,750 |
| Oct 1, 2025 | 3.04 | 3.10 | 3.00 | 3.02 | 3.02 | 2.72% | 30,000 |
| Sep 30, 2025 | 3.00 | 3.08 | 2.94 | 2.94 | 2.94 | -2.00% | 24,750 |
| Sep 29, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 2,250 |
| Sep 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 750 |
| Sep 25, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 3.38% | 26,250 |
| Sep 24, 2025 | 2.90 | 2.98 | 2.84 | 2.96 | 2.96 | 0.68% | 18,000 |
| Sep 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 1,500 |
| Sep 22, 2025 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | 0.68% | 13,500 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 17,250 |
| Sep 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,500 |
| Sep 17, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 12,000 |
| Sep 16, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 5,250 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -3.16% | 9,750 |
| Sep 12, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.01 | -0.63% | 64,500 |
| Sep 11, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.03 | 0.63% | 12,750 |
| Sep 10, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.01 | 0.64% | 9,750 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 2.99 | -0.63% | 70,500 |
| Sep 8, 2025 | 3.20 | 3.24 | 3.16 | 3.16 | 3.01 | -1.25% | 24,750 |
| Sep 5, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.05 | - | 39,000 |
| Sep 4, 2025 | 3.20 | 3.26 | 3.14 | 3.20 | 3.05 | 0.63% | 26,250 |
| Sep 3, 2025 | 3.16 | 3.26 | 3.04 | 3.18 | 3.03 | - | 78,750 |
| Sep 2, 2025 | 3.18 | 3.26 | 3.18 | 3.18 | 3.03 | -0.63% | 50,250 |
| Sep 1, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.05 | - | 23,250 |
| Aug 29, 2025 | 3.28 | 3.34 | 3.18 | 3.20 | 3.05 | - | 158,250 |
| Aug 28, 2025 | 3.10 | 3.38 | 3.10 | 3.20 | 3.05 | 3.23% | 298,500 |
| Aug 27, 2025 | 3.04 | 3.12 | 3.04 | 3.10 | 2.95 | 1.97% | 57,750 |
| Aug 26, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 2.90 | 2.70% | 14,250 |
| Aug 25, 2025 | 3.04 | 3.10 | 2.96 | 2.96 | 2.82 | -2.63% | 88,500 |
| Aug 22, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 2.90 | 2.70% | 21,750 |
| Aug 21, 2025 | 2.98 | 3.02 | 2.92 | 2.96 | 2.82 | -0.67% | 180,750 |
| Aug 20, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.84 | -0.67% | 17,250 |
| Aug 19, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 2.86 | 0.67% | 11,250 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.84 | -0.67% | 8,250 |
| Aug 14, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.86 | - | 5,250 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 2.86 | 0.67% | 4,500 |
| Aug 12, 2025 | 3.02 | 3.06 | 2.98 | 2.98 | 2.84 | -0.67% | 29,250 |
| Aug 11, 2025 | 3.02 | 3.04 | 2.96 | 3.00 | 2.86 | - | 18,750 |
| Aug 8, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 2.86 | - | 7,500 |
| Aug 7, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.86 | -0.66% | 6,000 |
| Aug 6, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 2.88 | - | 10,500 |
| Aug 5, 2025 | 3.00 | 3.04 | 2.94 | 3.02 | 2.88 | - | 17,250 |
| Aug 4, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 2.88 | -1.31% | 30,750 |
| Aug 1, 2025 | 3.02 | 3.10 | 2.98 | 3.06 | 2.91 | - | 29,250 |
| Jul 31, 2025 | 3.04 | 3.12 | 3.04 | 3.06 | 2.91 | 0.66% | 15,750 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 3.04 | 2.90 | - | - |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 2.90 | 0.66% | 12,000 |
| Jul 28, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 2.88 | -2.58% | 2,250 |
| Jul 25, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 2.95 | 3.33% | 6,750 |
| Jul 24, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 2.86 | 0.67% | 17,250 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.84 | 1.36% | 750 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.86 | 2.94 | 2.80 | -0.68% | 6,000 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.82 | -3.27% | 17,250 |
| Jul 18, 2025 | 2.86 | 3.06 | 2.82 | 3.06 | 2.91 | 7.75% | 21,750 |