Equita Group SpA EQUI
MIL · Italy · Finance
€5.83-0.14 (-2.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.83 | -2.35% | €5.93 | €5.93 | €5.80 | 88.54K |
| 2026-09-30 | €5.97 | +1.70% | €5.94 | €6.03 | €5.91 | 74.02K |
| 2026-09-29 | €5.87 | -0.34% | €5.90 | €5.93 | €5.87 | 22.58K |
| 2026-09-28 | €5.89 | -0.51% | €5.99 | €5.99 | €5.89 | 53.87K |
| 2026-09-25 | €5.92 | +0.51% | €5.89 | €5.96 | €5.89 | 39.19K |
| 2026-09-24 | €5.89 | -1.01% | €5.93 | €5.96 | €5.89 | 31.73K |
| 2026-09-23 | €5.95 | -2.14% | €6.07 | €6.11 | €5.92 | 78.14K |
| 2026-09-22 | €6.08 | -0.98% | €6.14 | €6.16 | €6.07 | 54.45K |
| 2026-09-21 | €6.14 | +1.66% | €6.12 | €6.20 | €5.99 | 105.87K |
| 2026-09-18 | €6.04 | +0.33% | €6.02 | €6.08 | €5.98 | 35.12K |
| 2026-09-17 | €6.02 | +1.35% | €5.99 | €6.18 | €5.98 | 109.97K |
| 2026-09-16 | €5.94 | +1.37% | €6.02 | €6.11 | €5.94 | 114.53K |
| 2026-09-15 | €5.86 | +0.69% | €5.77 | €5.89 | €5.75 | 29.29K |
| 2026-09-14 | €5.82 | +1.39% | €5.74 | €5.90 | €5.72 | 77.22K |
| 2026-09-11 | €5.74 | 0.00% | €5.81 | €6.00 | €5.74 | 123.28K |
| 2026-09-10 | €5.74 | -0.86% | €5.81 | €5.87 | €5.74 | 39.74K |
| 2026-09-09 | €5.79 | -1.03% | €5.86 | €5.86 | €5.77 | 36.52K |
| 2026-09-08 | €5.85 | +0.17% | €5.80 | €5.89 | €5.79 | 21.96K |
| 2026-09-07 | €5.84 | -0.34% | €5.84 | €5.88 | €5.78 | 56.43K |
| 2026-09-04 | €5.86 | +0.51% | €5.90 | €5.90 | €5.81 | 20.61K |
| 2026-09-03 | €5.83 | +0.52% | €5.80 | €5.85 | €5.78 | 12.49K |
| 2026-09-02 | €5.80 | -1.36% | €5.89 | €5.89 | €5.79 | 36.26K |
| 2026-09-01 | €5.88 | -0.17% | €5.96 | €5.96 | €5.80 | 50.97K |
| 2026-08-31 | €5.89 | -0.34% | €5.93 | €5.93 | €5.86 | 8.73K |
| 2026-08-28 | €5.91 | +0.51% | €5.85 | €5.94 | €5.82 | 15.61K |
| 2026-08-27 | €5.88 | +0.34% | €5.88 | €5.93 | €5.86 | 24.53K |
| 2026-08-26 | €5.86 | -0.68% | €5.90 | €5.92 | €5.80 | 45.27K |
| 2026-08-25 | €5.90 | +1.03% | €5.76 | €5.90 | €5.76 | 9.90K |
| 2026-08-24 | €5.84 | +1.04% | €5.75 | €5.84 | €5.72 | 41.40K |
| 2026-08-21 | €5.78 | -0.52% | €5.80 | €5.83 | €5.77 | 6.42K |
| 2026-08-20 | €5.81 | +1.22% | €5.76 | €5.84 | €5.74 | 34.30K |
| 2026-08-19 | €5.74 | -0.52% | €5.74 | €5.79 | €5.72 | 21.68K |
| 2026-08-18 | €5.77 | -0.69% | €5.80 | €5.84 | €5.77 | 18.35K |
| 2026-08-17 | €5.81 | -1.36% | €5.94 | €5.94 | €5.79 | 41.21K |
| 2026-08-14 | €5.89 | +0.86% | €5.82 | €5.89 | €5.81 | 21.70K |
| 2026-08-13 | €5.84 | +0.52% | €5.87 | €5.94 | €5.78 | 62.76K |
| 2026-08-12 | €5.81 | -0.51% | €5.89 | €5.90 | €5.81 | 27.35K |
| 2026-08-11 | €5.84 | +0.17% | €5.85 | €5.87 | €5.81 | 15.86K |
| 2026-08-10 | €5.83 | -1.19% | €5.98 | €5.98 | €5.83 | 39.76K |
| 2026-08-07 | €5.90 | -0.84% | €5.99 | €5.99 | €5.90 | 16.67K |
| 2026-08-06 | €5.95 | +0.51% | €5.98 | €6.01 | €5.95 | 17.39K |
| 2026-08-05 | €5.92 | -0.67% | €5.90 | €6.04 | €5.90 | 10.61K |
| 2026-08-04 | €5.96 | +0.68% | €5.93 | €5.97 | €5.92 | 26.91K |
| 2026-08-03 | €5.92 | +0.51% | €5.89 | €5.98 | €5.83 | 78.52K |
| 2026-07-31 | €5.89 | -1.34% | €6.03 | €6.03 | €5.89 | 23.81K |
| 2026-07-30 | €5.97 | +1.19% | €5.91 | €6.02 | €5.91 | 38.34K |
| 2026-07-29 | €5.90 | -1.67% | €6.01 | €6.04 | €5.90 | 31.99K |
| 2026-07-28 | €6.00 | 0.00% | €6.02 | €6.08 | €5.96 | 79.05K |
| 2026-07-27 | €6.00 | +0.50% | €5.97 | €6.08 | €5.97 | 22.10K |
| 2026-07-24 | €5.97 | -0.33% | €6.07 | €6.07 | €5.95 | 24.59K |
| 2026-07-23 | €5.99 | -1.80% | €6.07 | €6.13 | €5.94 | 111.53K |
| 2026-07-22 | €6.10 | +1.84% | €6.03 | €6.14 | €6.00 | 43.72K |
| 2026-07-21 | €5.99 | -0.33% | €5.96 | €6.04 | €5.95 | 20.11K |
| 2026-07-20 | €6.01 | -0.66% | €6.05 | €6.06 | €5.96 | 48.45K |
| 2026-07-17 | €6.05 | -1.47% | €6.17 | €6.17 | €6.01 | 70.16K |
| 2026-07-16 | €6.14 | +0.66% | €6.14 | €6.18 | €6.10 | 53.44K |
| 2026-07-15 | €6.10 | -0.49% | €6.07 | €6.13 | €6.07 | 17.29K |
| 2026-07-14 | €6.13 | +1.16% | €6.07 | €6.14 | €6.02 | 73.37K |
| 2026-07-13 | €6.06 | +1.85% | €6.00 | €6.13 | €5.99 | 56.48K |
| 2026-07-10 | €5.95 | -1.33% | €6.01 | €6.08 | €5.95 | 22.73K |
| 2026-07-09 | €6.03 | -0.50% | €6.03 | €6.11 | €6.01 | 32.67K |
| 2026-07-08 | €6.06 | +0.17% | €6.11 | €6.12 | €5.95 | 43.42K |
| 2026-07-07 | €6.05 | -0.17% | €6.10 | €6.10 | €6.02 | 56.38K |
| 2026-07-06 | €6.06 | +1.17% | €6.04 | €6.09 | €5.97 | 46.92K |
| 2026-07-03 | €5.99 | +2.22% | €5.86 | €6.08 | €5.86 | 70.63K |
| 2026-07-02 | €5.86 | +0.69% | €5.90 | €5.98 | €5.80 | 104.36K |
| 2026-07-01 | €5.82 | -0.17% | €5.90 | €5.90 | €5.79 | 27.63K |
| 2026-06-30 | €5.83 | 0.00% | €5.80 | €5.88 | €5.80 | 18.51K |
| 2026-06-29 | €5.83 | -2.02% | €5.95 | €5.97 | €5.80 | 70.52K |
| 2026-06-26 | €5.95 | +0.85% | €5.88 | €5.99 | €5.85 | 52.53K |
| 2026-06-25 | €5.90 | -0.17% | €5.98 | €5.98 | €5.83 | 86.04K |
| 2026-06-24 | €5.91 | -0.51% | €5.90 | €5.94 | €5.84 | 33.80K |
| 2026-06-23 | €5.94 | -0.83% | €5.95 | €5.98 | €5.90 | 36.13K |
| 2026-06-22 | €5.99 | -0.83% | €6.04 | €6.06 | €5.91 | 65.68K |
| 2026-06-19 | €6.04 | +1.85% | €5.95 | €6.04 | €5.89 | 91.43K |
| 2026-06-18 | €5.93 | +0.51% | €5.94 | €5.95 | €5.88 | 55.27K |
| 2026-06-17 | €5.90 | +1.20% | €5.89 | €5.94 | €5.84 | 65.14K |
| 2026-06-16 | €5.83 | +2.28% | €5.75 | €5.87 | €5.70 | 87.49K |
| 2026-06-15 | €5.70 | +0.18% | €5.77 | €5.80 | €5.68 | 77.16K |
| 2026-06-12 | €5.69 | +1.25% | €5.69 | €5.73 | €5.65 | 34.40K |
| 2026-06-11 | €5.62 | +0.54% | €5.61 | €5.65 | €5.58 | 31.06K |
| 2026-06-10 | €5.59 | +0.72% | €5.62 | €5.62 | €5.51 | 22.16K |
| 2026-06-09 | €5.55 | -0.18% | €5.60 | €5.62 | €5.48 | 103.44K |
| 2026-06-08 | €5.56 | +1.83% | €5.49 | €5.59 | €5.47 | 32.08K |
| 2026-06-05 | €5.46 | -1.27% | €5.51 | €5.54 | €5.44 | 56.70K |
| 2026-06-04 | €5.53 | +0.36% | €5.51 | €5.55 | €5.50 | 17.62K |
| 2026-06-03 | €5.51 | -1.43% | €5.55 | €5.58 | €5.50 | 49.33K |
| 2026-06-02 | €5.59 | -1.41% | €5.68 | €5.69 | €5.56 | 34.48K |
| 2026-06-01 | €5.67 | +0.18% | €5.68 | €5.71 | €5.59 | 31.42K |
| 2026-05-29 | €5.66 | -0.53% | €5.66 | €5.68 | €5.62 | 48.69K |