Skip to main content
Estrima S.p.A. (BIT:ESTM)
Italy flag Italy · Delayed Price · Currency is EUR
0.178
-0.009 (-4.81%)
Last updated: Dec 4, 2025, 2:50 PM CET

Estrima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.160.160.16-10.17%516,400
Dec 4, 20250.180.180.180.180.18-5.35%207,600
Dec 3, 20250.190.200.180.190.19-0.27%553,600
Dec 2, 20250.190.190.180.190.19-8,400
Dec 1, 20250.190.190.180.190.19-1.32%22,800
Nov 28, 20250.180.190.180.190.19-36,400
Nov 27, 20250.190.190.190.190.19-1.04%15,600
Nov 26, 20250.190.190.190.190.191.05%23,200
Nov 25, 20250.190.190.190.190.19-2.06%52,000
Nov 24, 20250.190.190.190.190.192.11%30,000
Nov 21, 20250.180.190.180.190.19-44,000
Nov 20, 20250.190.190.190.190.19-17,600
Nov 19, 20250.190.200.180.190.19-31,200
Nov 18, 20250.200.200.190.190.19-2.56%30,800
Nov 17, 20250.190.200.190.200.20-3.47%94,800
Nov 14, 20250.200.200.200.200.20-8,800
Nov 13, 20250.200.200.200.200.20-0.49%31,600
Nov 12, 20250.210.210.200.200.20-2.40%4,400
Nov 11, 20250.200.210.200.210.211.46%80,800
Nov 10, 20250.210.210.210.210.21-2.38%30,800
Nov 7, 20250.220.220.210.210.21-4.55%53,200
Nov 6, 20250.210.220.210.220.22-1.79%64,800
Nov 5, 20250.220.220.220.220.221.36%42,000
Nov 4, 20250.230.230.220.220.22-4.74%23,600
Nov 3, 20250.240.250.220.230.23-3.73%298,800
Oct 31, 20250.220.260.220.240.2413.68%335,200
Oct 30, 20250.200.210.200.210.213.92%4,400
Oct 29, 20250.210.210.200.200.20-0.49%104,400
Oct 28, 20250.210.210.200.210.21-0.97%58,800
Oct 27, 20250.200.210.200.210.213.50%68,000
Oct 24, 20250.200.200.200.200.20-14,000
Oct 23, 20250.190.200.190.200.201.78%71,200
Oct 22, 20250.200.210.200.200.20-1.75%113,200
Oct 21, 20250.200.210.190.200.20-112,000
Oct 20, 20250.190.210.190.200.200.25%94,000
Oct 17, 20250.200.200.200.200.20-0.25%66,800
Oct 16, 20250.200.200.200.200.20-0.99%5,200
Oct 15, 20250.200.200.200.200.20-1,600
Oct 14, 20250.200.200.200.200.20-1.46%28,400
Oct 13, 20250.210.210.210.210.21-0.49%9,200
Oct 10, 20250.200.210.200.210.213.00%96,400
Oct 9, 20250.200.210.200.200.20-3.38%122,800
Oct 8, 20250.200.210.200.210.211.97%84,800
Oct 7, 20250.210.210.200.200.200.50%18,400
Oct 6, 20250.210.210.200.200.20-1.94%6,800
Oct 3, 20250.210.210.210.210.21-1.90%32,400
Oct 2, 20250.200.210.200.210.214.48%20,800
Oct 1, 20250.210.210.200.200.20-2.90%30,000
Sep 30, 20250.200.210.200.210.21-0.96%29,200
Sep 29, 20250.210.210.210.210.21-0.95%6,400
Sep 26, 20250.210.210.200.210.21-2.31%50,000
Sep 25, 20250.210.220.200.220.225.88%183,200
Sep 24, 20250.200.200.200.200.20-54,800
Sep 23, 20250.210.210.200.200.20-2.86%39,200
Sep 22, 20250.210.210.200.210.21-1.41%92,800
Sep 19, 20250.210.220.210.210.21-1.84%34,400
Sep 18, 20250.220.220.210.220.22-3.56%97,600
Sep 17, 20250.220.230.220.230.23-1.75%29,200
Sep 16, 20250.220.230.220.230.23-0.43%24,800
Sep 15, 20250.220.230.220.230.230.44%32,800
Sep 12, 20250.230.230.220.230.23-2.14%19,200
Sep 11, 20250.230.240.230.230.23-0.85%20,800
Sep 10, 20250.230.260.230.240.24-0.84%136,000
Sep 9, 20250.240.240.230.240.24-0.83%134,400
Sep 8, 20250.240.250.240.240.24-31,600
Sep 5, 20250.240.240.230.240.24-55,200
Sep 4, 20250.240.250.240.240.24-1.23%81,200
Sep 3, 20250.250.250.240.240.24-4.33%88,800
Sep 2, 20250.250.260.240.250.253.67%56,000
Sep 1, 20250.250.250.240.250.25-3.92%45,200
Aug 29, 20250.270.280.250.260.26-5.90%120,000
Aug 28, 20250.260.280.250.270.272.65%339,200
Aug 27, 20250.260.280.250.260.26-2.22%44,800
Aug 26, 20250.270.270.270.270.27-6.90%25,200
Aug 25, 20250.260.290.260.290.297.81%149,600
Aug 22, 20250.270.270.260.270.27-1.10%40,400
Aug 21, 20250.270.270.270.270.27-0.73%14,800
Aug 20, 20250.270.270.270.270.27-0.72%15,200
Aug 19, 20250.270.280.260.280.280.73%26,000
Aug 18, 20250.290.290.270.270.27-1.79%46,800
Aug 14, 20250.280.290.280.280.28-2.11%57,200
Aug 13, 20250.280.290.280.290.29-0.35%25,200
Aug 12, 20250.270.290.270.290.292.51%51,200
Aug 11, 20250.270.280.270.280.28-0.36%48,400
Aug 8, 20250.280.280.270.280.28-1.06%34,800
Aug 7, 20250.270.290.270.280.282.91%94,800
Aug 6, 20250.270.290.270.280.28-0.72%129,200
Aug 5, 20250.270.280.260.280.282.97%168,800
Aug 4, 20250.260.270.260.270.27-0.37%19,600
Aug 1, 20250.270.270.270.270.27-1.46%29,200
Jul 31, 20250.280.280.270.270.27-2.14%29,200
Jul 30, 20250.270.280.270.280.28-43,600
Jul 29, 20250.280.300.270.280.282.19%218,000
Jul 28, 20250.280.280.270.270.27-4.53%42,800
Jul 25, 20250.290.290.290.290.291.06%15,600
Jul 24, 20250.290.290.280.280.28-4.70%39,200
Jul 23, 20250.300.310.290.300.30-0.33%146,800
Jul 22, 20250.310.310.300.300.30-2.92%26,800
Jul 21, 20250.300.330.300.310.31-0.96%140,000
Jul 18, 20250.330.330.300.310.31-4.89%30,000