TipRanks
Go Ultimate55% OFF

ESI S.p.A. (ESIGM) Historical Prices

IT:ESIGM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.531.531.501.501.50-0.66%4,5000.21
Oct 29, 20261.511.541.491.511.51+0.00%00.00
Oct 28, 20261.511.511.511.511.51-0.33%1,8000.09
Oct 27, 20261.521.521.521.521.52+1.68%9000.04
Oct 26, 20261.491.491.491.491.49+0.68%9000.04
Oct 23, 20261.481.481.481.481.48-4.21%3,6000.17
Oct 22, 20261.551.551.471.551.55+0.00%00.00
Oct 21, 20261.511.551.511.551.55+2.66%5,4000.25
Oct 20, 20261.511.511.511.511.51+1.01%9000.04
Oct 19, 20261.511.571.491.491.49+0.68%18,0000.85
Oct 16, 20261.481.491.481.481.48+2.78%5,4000.26
Oct 15, 20261.541.541.441.441.44-4.64%9,9000.47
Oct 14, 20261.451.551.411.511.51+5.96%36,9001.80
Oct 13, 20261.431.441.411.431.43+1.79%6,3000.30
Oct 12, 20261.381.401.371.401.40+3.70%9,0000.43
Oct 09, 20261.341.361.341.351.35-1.46%13,5000.65
Oct 08, 20261.351.371.351.371.37-0.36%4,5000.21
Oct 07, 20261.401.421.331.381.38-6.14%51,3002.42
Oct 06, 20261.401.471.381.471.47+0.69%14,4000.68
Oct 05, 20261.441.461.401.461.46+2.46%17,1000.82
Oct 02, 20261.561.601.411.421.42-7.79%18,9000.92
Oct 01, 20261.701.701.531.541.54-12.75%81,9004.23
Sep 30, 20261.761.821.761.771.77-1.12%17,1000.88
Sep 29, 20261.751.811.741.791.79+0.56%9,9000.51
Sep 28, 20261.781.781.781.781.78-0.84%9000.05
Sep 25, 20261.731.791.731.791.79+2.87%10,8000.55
Sep 24, 20261.691.741.691.741.74+1.16%10,8000.54
Sep 23, 20261.681.721.681.721.72+3.93%20,7001.05
Sep 22, 20261.681.701.651.661.66-3.78%23,4001.21
Sep 21, 20261.711.751.681.721.72+2.38%37,8002.01
Sep 18, 20261.751.751.661.681.68-2.89%14,4000.76
Sep 17, 20261.701.731.701.731.73+3.90%11,7000.61
Sep 16, 20261.711.741.651.671.67-2.63%18,9001.00
Sep 15, 20261.751.761.711.711.71-4.47%18,9001.01
Sep 14, 20261.791.801.771.791.79-3.24%10,8000.56
Sep 11, 20261.851.851.821.851.85+1.37%35,1001.84
Sep 10, 20261.811.831.781.831.83+2.53%9,9000.51
Sep 09, 20261.781.781.781.781.78-1.66%3,6000.19
Sep 08, 20261.851.851.751.811.81-2.95%28,8001.51
Sep 07, 20261.901.901.841.871.87-1.06%8,1000.42
Sep 04, 20261.811.891.781.891.89+0.80%43,2002.33
Sep 03, 20261.871.891.741.871.87+0.54%87,3005.08
Sep 02, 20261.821.861.741.861.86+1.09%22,5001.30
Sep 01, 20261.811.901.761.841.84+1.66%86,4005.33
Aug 31, 20261.641.811.641.811.81+11.38%116,1008.04
Aug 28, 20261.631.651.621.631.63+2.85%18,9001.32
Aug 27, 20261.611.641.551.581.58-3.36%37,8002.68
Aug 26, 20261.601.641.601.641.64+1.24%4,5000.32
Aug 25, 20261.631.651.611.621.62+0.31%22,5001.59
Aug 24, 20261.581.641.571.611.61+3.54%17,1001.10