Skip to main content
Zest S.p.A. (BIT:ZEST)
Italy flag Italy · Delayed Price · Currency is EUR
0.125
0.00 (0.00%)
At close: Apr 28, 2026

Zest S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-4,500
Apr 27, 20260.130.130.120.130.130.40%68,100
Apr 24, 20260.120.130.120.120.12-0.40%150,719
Apr 23, 20260.130.130.130.130.13-520,500
Apr 22, 20260.130.130.120.130.13-561,192
Apr 21, 20260.130.130.120.130.13-0.40%48,200
Apr 20, 20260.120.130.120.130.130.40%93,110
Apr 17, 20260.130.130.120.130.13-1.19%273,897
Apr 16, 20260.130.130.120.130.132.43%168,096
Apr 15, 20260.130.130.120.120.12-3.52%269,916
Apr 14, 20260.130.130.120.130.13-58,781
Apr 13, 20260.130.130.130.130.13-11,175
Apr 10, 20260.130.130.120.130.131.59%37,818
Apr 9, 20260.130.130.120.130.13-0.40%52,711
Apr 8, 20260.130.130.120.130.132.02%360,264
Apr 7, 20260.130.130.120.120.12-2.36%215,915
Apr 2, 20260.120.130.120.130.132.83%80,390
Apr 1, 20260.130.130.120.120.12-0.80%105,984
Mar 31, 20260.120.120.120.120.12-0.40%50,137
Mar 30, 20260.130.130.120.130.13-1.96%70,251
Mar 27, 20260.130.130.120.130.130.39%131,419
Mar 26, 20260.130.130.130.130.131.20%10,884
Mar 25, 20260.120.130.120.130.131.21%23,974
Mar 24, 20260.130.130.120.120.12-0.80%60,098
Mar 23, 20260.130.130.120.130.132.46%90,036
Mar 20, 20260.120.130.120.120.12-3.17%27,794
Mar 19, 20260.120.130.120.130.13-1.95%41,579
Mar 18, 20260.120.130.120.130.133.63%39,980
Mar 17, 20260.120.130.120.120.12-1.59%20,142
Mar 16, 20260.130.130.120.130.13-1.95%230,535
Mar 13, 20260.130.130.130.130.131.58%181,984
Mar 12, 20260.130.130.130.130.13-3.44%10,185
Mar 11, 20260.130.130.130.130.13-53,000
Mar 10, 20260.130.130.130.130.132.34%134,100
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