Espe S.p.A. (BIT:ESPE)
Italy
· Delayed Price · Currency is EUR 3.330
0.00 (0.00%)
Apr 28, 2026, 5:52 PM CET
Espe S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | - | 21,000 |
| Apr 27, 2026 | 3.30 | 3.38 | 3.28 | 3.33 | 3.33 | 1.52% | 93,750 |
| Apr 24, 2026 | 3.29 | 3.29 | 3.19 | 3.28 | 3.28 | 0.92% | 33,750 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.18 | 3.25 | 3.25 | 1.25% | 29,250 |
| Apr 22, 2026 | 3.22 | 3.30 | 3.10 | 3.21 | 3.21 | 0.63% | 64,500 |
| Apr 21, 2026 | 3.10 | 3.27 | 3.08 | 3.19 | 3.19 | 4.25% | 64,500 |
| Apr 20, 2026 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | 2.34% | 6,000 |
| Apr 17, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 8,250 |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Apr 13, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 1.35% | 4,500 |
| Apr 10, 2026 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 11,250 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 750 |
| Apr 8, 2026 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 12,000 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 750 |
| Apr 1, 2026 | 2.92 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 12,750 |
| Mar 31, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | - | 5,250 |
| Mar 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.08% | 2,250 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.04% | 3,750 |
| Mar 24, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 3,000 |
| Mar 23, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 3,000 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 3,750 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -1.36% | 6,000 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 17, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -2.00% | 10,500 |
| Mar 16, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 4,500 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 1,500 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,500 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 4,500 |
| Mar 10, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 4.93% | 3,750 |
| Mar 9, 2026 | 2.86 | 2.94 | 2.84 | 2.84 | 2.84 | -2.07% | 5,250 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 5, 2026 | 2.84 | 2.98 | 2.84 | 2.90 | 2.90 | - | 9,750 |
| Mar 4, 2026 | 2.82 | 2.98 | 2.82 | 2.90 | 2.90 | - | 14,250 |
| Mar 3, 2026 | 2.98 | 2.98 | 2.70 | 2.90 | 2.90 | -3.33% | 36,750 |
| Mar 2, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | - | 6,750 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,750 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 4,500 |
| Feb 24, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | 7,500 |
| Feb 23, 2026 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 9,750 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 19, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 10,500 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 750 |
| Feb 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 16, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | 5,250 |
| Feb 13, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 17,250 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,500 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 3,000 |
| Feb 10, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 15,000 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 750 |
| Feb 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | 1,500 |
| Feb 5, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 5,250 |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 750 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 12,000 |
| Feb 2, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 2,250 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 5,250 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 18,000 |
| Jan 28, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 4,500 |
| Jan 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 6,000 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | - | 10,500 |
| Jan 23, 2026 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | - | 30,000 |
| Jan 22, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 6,750 |
| Jan 21, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 18,750 |
| Jan 20, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 6,000 |
| Jan 19, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 4,500 |
| Jan 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 3,750 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 6,000 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 27,750 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 12,000 |
| Jan 12, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 18,000 |
| Jan 9, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 12,750 |
| Jan 8, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 38,250 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 80,250 |
| Jan 6, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 28,500 |
| Jan 5, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 16,500 |
| Jan 2, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 19,500 |
| Dec 30, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 15,000 |
| Dec 29, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 22,500 |
| Dec 23, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 15,750 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 19,500 |
| Dec 19, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 15,750 |
| Dec 18, 2025 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | 1.35% | 27,750 |
| Dec 17, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 23,250 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -1.96% | 27,750 |
| Dec 15, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 12,000 |
| Dec 12, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 15,000 |
| Dec 11, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 31,500 |
| Dec 10, 2025 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | - | 27,000 |
| Dec 9, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 17,250 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 12,750 |
| 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 |