Skip to main content
Zest S.p.A. (BIT:ZEST)
Italy flag Italy · Delayed Price · Currency is EUR
0.128
-0.004 (-3.03%)
At close: Mar 9, 2026

Zest S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.120.130.13-3.03%234,754
Mar 6, 20260.130.130.130.130.13-51,800
Mar 5, 20260.130.130.130.130.131.54%117,006
Mar 4, 20260.130.130.130.130.130.39%91,557
Mar 3, 20260.140.140.130.130.13-4.07%361,400
Mar 2, 20260.140.140.130.140.14-0.74%244,735
Feb 27, 20260.140.140.130.140.14-1.45%167,956
Feb 26, 20260.130.140.130.140.140.36%378,567
Feb 25, 20260.140.140.130.140.14-0.36%40,214
Feb 24, 20260.140.140.140.140.141.10%146,810
Feb 23, 20260.140.140.130.140.140.37%68,640
Feb 20, 20260.130.140.130.140.140.37%6,545
Feb 19, 20260.140.140.130.140.141.12%52,150
Feb 18, 20260.130.140.130.130.13-82,131
Feb 17, 20260.140.140.130.130.13-2.55%180,029
Feb 16, 20260.140.140.140.140.140.36%106,236
Feb 13, 20260.140.140.130.140.140.37%147,950
Feb 12, 20260.130.140.130.140.140.74%369,921
Feb 11, 20260.140.140.130.140.14-3.21%749,524
Feb 10, 20260.140.140.140.140.14-0.71%84,400
Feb 9, 20260.140.140.130.140.141.08%871,510
Feb 6, 20260.140.140.130.140.140.36%206,346
Feb 5, 20260.140.140.130.140.140.72%317,950
Feb 4, 20260.140.140.140.140.14-1.43%130,805
Feb 3, 20260.140.140.140.140.141.08%79,531
Feb 2, 20260.140.150.140.140.14-0.36%362,053
Jan 30, 20260.140.140.130.140.14-3.14%1,047,601
Jan 29, 20260.150.150.140.140.14-1.37%354,382
Jan 28, 20260.150.150.140.150.15-1.02%124,700
Jan 27, 20260.150.150.140.150.152.44%60,056
Jan 26, 20260.150.150.140.140.14-3.04%407,261
Jan 23, 20260.150.150.150.150.150.68%239,340
Jan 22, 20260.140.150.140.150.154.26%1,206,380
Jan 21, 20260.140.150.140.140.141.08%984,617
Jan 20, 20260.140.140.140.140.141.09%327,628
Jan 19, 20260.140.140.140.140.140.73%149,263
Jan 16, 20260.140.150.140.140.14-2.84%1,027,772
Jan 15, 20260.140.150.140.140.141.81%1,311,642
Jan 14, 20260.140.140.130.140.141.84%421,557
Jan 13, 20260.140.140.130.140.140.37%152,221
Jan 12, 20260.140.140.130.140.141.88%137,837
Jan 9, 20260.140.140.130.130.13-1.85%77,200
Jan 8, 20260.140.140.130.140.140.74%40,554
Jan 7, 20260.140.140.130.130.13-2.18%189,330
Jan 6, 20260.140.140.130.140.147.42%1,286,715
Jan 5, 20260.130.140.130.130.13-3.03%570,397
Jan 2, 20260.130.140.130.130.13-3.65%715,928
Dec 30, 20250.140.140.130.140.140.37%121,522
Dec 29, 20250.130.140.130.140.141.87%470,818
Dec 23, 20250.130.140.130.130.131.52%1,451,304
Dec 22, 20250.130.130.130.130.130.76%417,742
Dec 19, 20250.130.130.130.130.13-0.76%239,845
Dec 18, 20250.130.130.120.130.131.54%889,337
Dec 17, 20250.130.130.130.130.132.36%432,936
Dec 16, 20250.130.130.130.130.13-3.42%509,527
Dec 15, 20250.120.130.120.130.135.62%786,055
Dec 12, 20250.130.130.120.120.120.40%308,533
Dec 11, 20250.120.130.120.120.12-769,100
Dec 10, 20250.120.120.120.120.12-187,773
Dec 9, 20250.120.130.120.120.12-0.80%231,032
Dec 8, 20250.120.130.120.130.130.81%186,297
Dec 5, 20250.120.120.120.120.123.33%449,436
Dec 4, 20250.120.120.120.120.12-2.04%1,225,220
Dec 3, 20250.120.130.120.120.120.41%332,404
Dec 2, 20250.120.120.120.120.12-1,174,259
Dec 1, 20250.120.120.120.120.120.41%794,882
Nov 28, 20250.120.130.120.120.12-2.80%3,311,931
Nov 27, 20250.120.130.120.130.132.04%1,692,342
Nov 26, 20250.120.120.120.120.12-396,349
Nov 25, 20250.120.130.120.120.12-3.16%1,373,882
Nov 24, 20250.130.130.120.130.13-1,929,254
Nov 21, 20250.130.130.120.130.13-0.39%1,893,552
Nov 20, 20250.130.140.120.130.13-1.55%1,795,599
Nov 19, 20250.130.130.130.130.133.20%410,429
Nov 18, 20250.130.130.120.130.13-0.79%196,041
Nov 17, 20250.120.130.120.130.133.28%309,546
Nov 14, 20250.120.120.120.120.12-437,058
Nov 13, 20250.120.130.120.120.120.41%874,780
Nov 12, 20250.130.130.120.120.12-1.62%400,814
Nov 11, 20250.130.140.120.120.120.82%2,268,913
Nov 10, 20250.130.130.120.120.12-5.41%1,049,057
Nov 7, 20250.130.130.130.130.132.78%458,670
Nov 6, 20250.140.140.130.130.12-6.32%882,324
Nov 5, 20250.130.140.130.130.13-1,702,383
Nov 4, 20250.130.140.130.130.13-1,598,911
Nov 3, 20250.140.140.130.130.13-1.10%930,533
Oct 31, 20250.140.140.140.140.13-1.45%191,456
Oct 30, 20250.140.140.130.140.14-0.72%1,005,489
Oct 29, 20250.140.140.140.140.14-0.36%3,337,973
Oct 28, 20250.140.140.140.140.141.09%452,847
Oct 27, 20250.140.150.140.140.142.22%833,508
Oct 24, 20250.140.140.130.140.130.37%275,319
Oct 23, 20250.130.130.130.130.131.13%1,110,847
Oct 22, 20250.130.130.130.130.131.53%1,501,873
Oct 21, 20250.130.130.130.130.130.77%535,819
Oct 20, 20250.140.140.130.130.131.56%444,544
Oct 17, 20250.120.140.120.130.131.99%1,075,397
Oct 16, 20250.130.130.120.130.12-4.92%2,424,048
Oct 15, 20250.130.140.130.130.13-4.00%3,836,297
Oct 14, 20250.140.140.130.140.14-1.08%2,211,496