TipRanks
Go Ultimate55% OFF

Equita Group SpA (EQUI) Historical Prices

IT:EQUI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.955.985.925.955.95-1.00%44,8731.09
Oct 29, 20265.966.045.956.016.01+0.84%34,9180.83
Oct 28, 20265.976.015.965.965.96-0.17%17,7190.42
Oct 27, 20266.006.065.965.975.97-0.50%90,5582.20
Oct 26, 20266.006.035.976.006.00+0.50%28,1080.68
Oct 23, 20265.875.975.865.975.97+1.19%40,2140.96
Oct 22, 20265.985.995.865.905.90-1.17%50,0141.21
Oct 21, 20265.905.985.905.975.97+1.19%25,4710.62
Oct 20, 20265.905.965.865.905.90-0.67%29,4840.69
Oct 19, 20265.996.005.905.945.94-1.66%38,7630.91
Oct 16, 20265.956.055.956.046.04+0.17%12,0600.28
Oct 15, 20266.056.055.926.036.03+0.50%52,4471.23
Oct 14, 20266.046.065.966.006.00-0.66%63,3961.48
Oct 13, 20265.966.075.966.046.04+0.00%13,4970.31
Oct 12, 20266.066.065.986.046.04+0.50%36,9400.85
Oct 09, 20265.996.045.986.016.01+0.67%33,5680.77
Oct 08, 20265.965.985.855.975.97+0.84%42,1850.96
Oct 07, 20266.066.065.905.925.92-1.66%35,9290.82
Oct 06, 20265.986.045.986.026.02+1.18%28,4940.65
Oct 05, 20265.815.985.795.955.95+2.23%60,6511.39
Oct 02, 20265.905.905.785.825.82-0.17%39,6840.90
Oct 01, 20265.935.935.805.835.83-2.35%88,5362.05
Sep 30, 20265.946.035.915.975.97+1.70%74,0221.71
Sep 29, 20265.905.935.875.875.87-0.34%22,5780.51
Sep 28, 20265.995.995.895.895.89-0.51%53,8731.22
Sep 25, 20265.895.965.895.925.92+0.51%39,1940.90
Sep 24, 20265.935.965.895.895.89-1.01%31,7290.71
Sep 23, 20266.076.115.925.955.95-2.14%78,1391.78
Sep 22, 20266.146.166.076.086.08-0.98%54,4541.22
Sep 21, 20266.126.205.996.146.14+1.66%105,8662.44
Sep 18, 20266.026.085.986.046.04+0.33%35,1160.81
Sep 17, 20265.996.185.986.026.02+1.35%109,9692.58
Sep 16, 20266.026.115.945.945.94+1.37%114,5312.71
Sep 15, 20265.775.895.755.865.86+0.69%29,2920.69
Sep 14, 20265.745.905.725.825.82+1.39%77,2201.82
Sep 11, 20265.816.005.745.745.74+0.00%123,2842.94
Sep 10, 20265.815.875.745.745.74-0.86%39,7360.93
Sep 09, 20265.865.865.775.795.79-1.03%36,5190.86
Sep 08, 20265.805.895.795.855.85+0.17%21,9620.52
Sep 07, 20265.845.885.785.845.84-0.34%56,4321.34
Sep 04, 20265.905.905.815.865.86+0.51%20,6080.47
Sep 03, 20265.805.855.785.835.83+0.52%12,4880.29
Sep 02, 20265.895.895.795.805.80-1.36%36,2560.82
Sep 01, 20265.965.965.805.885.88-0.17%50,9661.17
Aug 31, 20265.935.935.865.895.89-0.34%8,7310.20
Aug 28, 20265.855.945.825.915.91+0.51%15,6080.35
Aug 27, 20265.885.935.865.885.88+0.34%24,5300.55
Aug 26, 20265.905.925.805.865.86-0.68%45,2671.01
Aug 25, 20265.765.905.765.905.90+1.03%9,9020.22
Aug 24, 20265.755.845.725.845.84+1.04%41,3980.91