Skip to main content
Zest S.p.A. (BIT:ZEST)
Italy flag Italy · Delayed Price · Currency is EUR
0.123
+0.001 (0.41%)
At close: Dec 3, 2025

Zest S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.140.140.130.140.141.46%2,549,375
Oct 10, 20250.140.140.130.140.14-0.72%1,759,565
Oct 9, 20250.140.140.140.140.14-0.72%1,206,372
Oct 8, 20250.140.140.140.140.14-0.36%1,703,128
Oct 7, 20250.140.140.140.140.14-0.71%1,139,201
Oct 6, 20250.140.140.140.140.140.36%893,669
Oct 3, 20250.140.150.140.140.140.36%1,365,002
Oct 2, 20250.140.140.140.140.14-0.36%1,198,141
Oct 1, 20250.140.140.130.140.14-1.41%2,662,598
Sep 30, 20250.140.140.140.140.14-2.41%1,304,894
Sep 29, 20250.150.150.140.150.14-5.21%3,696,776
Sep 26, 20250.160.160.150.150.15-1.92%1,443,948
Sep 25, 20250.160.160.150.160.15-0.32%615,896
Sep 24, 20250.170.170.150.160.15-6.82%3,681,595
Sep 23, 20250.160.180.160.170.173.37%1,223,299
Sep 22, 20250.160.160.160.160.16-268,778
Sep 19, 20250.160.160.160.160.160.62%95,454
Sep 18, 20250.160.160.160.160.160.62%645,787
Sep 17, 20250.160.160.160.160.16-1.23%641,030
Sep 16, 20250.160.160.160.160.160.31%300,692
Sep 15, 20250.160.160.160.160.160.31%100,191
Sep 12, 20250.160.160.160.160.160.62%277,700
Sep 11, 20250.160.160.160.160.160.31%1,166,180
Sep 10, 20250.160.160.160.160.16-0.93%753,867
Sep 9, 20250.160.160.160.160.160.31%183,102
Sep 8, 20250.160.160.160.160.160.62%121,775
Sep 5, 20250.160.160.160.160.16-0.93%112,300
Sep 4, 20250.160.160.160.160.16-232,649
Sep 3, 20250.160.160.160.160.16-373,511
Sep 2, 20250.160.160.160.160.161.57%130,775
Sep 1, 20250.160.160.160.160.160.63%333,800
Aug 29, 20250.160.160.160.160.16-2.16%412,261
Aug 28, 20250.160.160.160.160.16-1.22%779,153
Aug 27, 20250.160.160.160.160.16-246,309
Aug 26, 20250.170.170.160.160.16-0.91%86,442
Aug 25, 20250.170.170.160.170.162.80%116,000
Aug 22, 20250.160.160.160.160.16-1.23%90,200
Aug 21, 20250.160.160.160.160.160.62%79,560
Aug 20, 20250.170.170.160.160.16-2.11%54,273
Aug 19, 20250.160.170.160.170.16-0.90%201,136
Aug 18, 20250.160.170.160.170.162.14%93,226
Aug 14, 20250.160.160.160.160.162.19%84,132
Aug 13, 20250.160.160.160.160.16-2.44%482,116
Aug 12, 20250.170.170.160.160.16-0.30%23,944
Aug 11, 20250.170.170.160.160.160.30%15,654
Aug 8, 20250.160.160.160.160.16-0.61%76,052
Aug 7, 20250.170.170.160.170.160.30%29,334
Aug 6, 20250.160.160.160.160.16-0.30%27,911
Aug 5, 20250.160.170.160.170.160.61%24,840
Aug 4, 20250.160.170.160.160.16-0.61%9,416
Aug 1, 20250.170.170.160.170.16-1.20%76,856
Jul 31, 20250.160.170.160.170.16-0.30%53,477
Jul 30, 20250.170.170.160.170.172.45%228,893
Jul 29, 20250.170.170.160.160.16-1.80%65,257
Jul 28, 20250.170.170.160.170.160.30%130,526
Jul 25, 20250.170.170.160.170.16-0.30%4,928
Jul 24, 20250.170.170.160.170.160.60%62,063
Jul 23, 20250.160.170.160.170.16-41,181
Jul 22, 20250.160.170.160.170.16-0.60%224,543
Jul 21, 20250.170.170.160.170.160.30%424,378
Jul 18, 20250.160.170.160.170.16-440,303