Esautomotion SpA ESAU
MIL · Italy · Producer Manufacturing
€3.08-0.02 (-0.65%)
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 | €3.08 | -0.65% | €3.10 | €3.10 | €3.08 | 1.50K |
| 2026-09-30 | €3.10 | -0.64% | €3.12 | €3.14 | €3.10 | 5.00K |
| 2026-09-29 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-09-28 | €3.12 | +0.65% | €3.14 | €3.14 | €3.12 | 2.50K |
| 2026-09-25 | €3.10 | -2.52% | €3.12 | €3.12 | €3.10 | 2.00K |
| 2026-09-24 | €3.18 | -2.45% | €3.20 | €3.20 | €3.12 | 4.00K |
| 2026-09-23 | €3.26 | 0.00% | €3.26 | €3.26 | €3.26 | 0 |
| 2026-09-22 | €3.26 | +1.24% | €3.24 | €3.26 | €3.24 | 1.50K |
| 2026-09-21 | €3.22 | +0.62% | €3.22 | €3.22 | €3.22 | 40.00K |
| 2026-09-18 | €3.20 | -1.84% | €3.24 | €3.24 | €3.18 | 7.50K |
| 2026-09-17 | €3.26 | +1.87% | €3.26 | €3.34 | €3.24 | 7.50K |
| 2026-09-16 | €3.20 | -3.61% | €3.26 | €3.26 | €3.18 | 11.50K |
| 2026-09-15 | €3.32 | -1.78% | €3.36 | €3.36 | €3.32 | 4.50K |
| 2026-09-14 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-11 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-10 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-09 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-08 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-07 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-09-04 | €3.38 | +2.42% | €3.38 | €3.38 | €3.38 | 1.00K |
| 2026-09-03 | €3.30 | -5.71% | €3.44 | €3.44 | €3.30 | 4.00K |
| 2026-09-02 | €3.50 | -5.41% | €3.58 | €3.58 | €3.44 | 5.50K |
| 2026-09-01 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-08-31 | €3.70 | -0.54% | €3.70 | €3.70 | €3.70 | 1.00K |
| 2026-08-28 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-08-27 | €3.72 | +2.76% | €3.70 | €3.72 | €3.70 | 1.50K |
| 2026-08-26 | €3.62 | -4.74% | €3.66 | €3.66 | €3.62 | 3.50K |
| 2026-08-25 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 500 |
| 2026-08-24 | €3.80 | 0.00% | €3.80 | €3.80 | €3.76 | 3.00K |
| 2026-08-21 | €3.80 | +1.60% | €3.84 | €3.88 | €3.76 | 9.00K |
| 2026-08-20 | €3.74 | +4.47% | €3.56 | €3.80 | €3.56 | 15.00K |
| 2026-08-19 | €3.58 | +2.87% | €3.44 | €3.58 | €3.44 | 2.00K |
| 2026-08-18 | €3.48 | 0.00% | €3.48 | €3.48 | €3.48 | 0 |
| 2026-08-17 | €3.48 | 0.00% | €3.48 | €3.48 | €3.48 | 0 |
| 2026-08-14 | €3.48 | 0.00% | €3.48 | €3.48 | €3.48 | 500 |
| 2026-08-13 | €3.48 | 0.00% | €3.48 | €3.48 | €3.48 | 0 |
| 2026-08-12 | €3.48 | -0.57% | €3.42 | €3.52 | €3.42 | 3.00K |
| 2026-08-11 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-10 | €3.50 | -2.78% | €3.54 | €3.64 | €3.44 | 21.50K |
| 2026-08-07 | €3.60 | +2.27% | €3.52 | €3.60 | €3.50 | 3.50K |
| 2026-08-06 | €3.52 | -0.56% | €3.56 | €3.56 | €3.48 | 3.50K |
| 2026-08-05 | €3.54 | +0.57% | €3.40 | €3.54 | €3.40 | 8.50K |
| 2026-08-04 | €3.52 | +2.33% | €3.38 | €3.54 | €3.38 | 5.00K |
| 2026-08-03 | €3.44 | +0.58% | €3.34 | €3.46 | €3.28 | 19.50K |
| 2026-07-31 | €3.42 | -9.52% | €3.46 | €3.46 | €3.30 | 29.50K |
| 2026-07-30 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-29 | €3.78 | -1.56% | €3.88 | €3.88 | €3.78 | 3.50K |
| 2026-07-28 | €3.84 | -0.52% | €3.88 | €3.90 | €3.84 | 1.50K |
| 2026-07-27 | €3.86 | -4.46% | €4.00 | €4.02 | €3.72 | 17.50K |
| 2026-07-24 | €4.04 | +12.22% | €3.68 | €4.04 | €3.68 | 51.00K |
| 2026-07-23 | €3.60 | -2.70% | €3.70 | €3.70 | €3.60 | 5.00K |
| 2026-07-22 | €3.70 | +2.78% | €3.66 | €3.70 | €3.66 | 5.00K |
| 2026-07-21 | €3.60 | +2.86% | €3.48 | €3.68 | €3.48 | 17.50K |
| 2026-07-20 | €3.50 | -2.78% | €3.66 | €3.70 | €3.50 | 12.00K |
| 2026-07-17 | €3.60 | +3.45% | €3.42 | €3.60 | €3.42 | 12.00K |
| 2026-07-16 | €3.48 | 0.00% | €3.50 | €3.58 | €3.48 | 9.50K |
| 2026-07-15 | €3.48 | +2.35% | €3.40 | €3.70 | €3.34 | 280.50K |
| 2026-07-14 | €3.40 | -1.16% | €3.36 | €3.44 | €3.30 | 21.50K |
| 2026-07-13 | €3.44 | +7.50% | €3.22 | €3.44 | €3.22 | 676.50K |
| 2026-07-10 | €3.20 | +1.27% | €3.20 | €3.20 | €3.20 | 3.50K |
| 2026-07-09 | €3.16 | 0.00% | €3.10 | €3.16 | €3.10 | 2.50K |
| 2026-07-08 | €3.16 | -1.25% | €3.14 | €3.16 | €3.08 | 3.50K |
| 2026-07-07 | €3.20 | +3.23% | €3.08 | €3.38 | €3.08 | 35.50K |
| 2026-07-06 | €3.10 | +1.31% | €3.06 | €3.10 | €3.00 | 10.50K |
| 2026-07-03 | €3.06 | +4.79% | €2.96 | €3.06 | €2.96 | 4.00K |
| 2026-07-02 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-07-01 | €2.92 | +0.69% | €2.92 | €2.92 | €2.92 | 1.50K |
| 2026-06-30 | €2.90 | +2.11% | €2.90 | €2.90 | €2.90 | 500 |
| 2026-06-29 | €2.84 | -4.05% | €2.94 | €2.94 | €2.84 | 8.50K |
| 2026-06-26 | €2.96 | +0.68% | €2.96 | €2.96 | €2.92 | 2.00K |
| 2026-06-25 | €2.94 | -0.68% | €2.94 | €2.94 | €2.94 | 1.00K |
| 2026-06-24 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-06-23 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-06-22 | €2.96 | -0.67% | €3.02 | €3.04 | €2.96 | 2.50K |
| 2026-06-19 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 0 |
| 2026-06-18 | €2.98 | +2.05% | €2.98 | €2.98 | €2.98 | 2.00K |
| 2026-06-17 | €2.92 | -2.67% | €2.98 | €2.98 | €2.92 | 1.00K |
| 2026-06-16 | €3.00 | +0.67% | €2.98 | €3.00 | €2.98 | 1.50K |
| 2026-06-15 | €2.98 | 0.00% | €2.94 | €3.00 | €2.92 | 8.50K |
| 2026-06-12 | €2.98 | -1.32% | €3.00 | €3.10 | €2.98 | 27.00K |
| 2026-06-11 | €3.02 | -0.66% | €3.08 | €3.08 | €3.02 | 2.50K |
| 2026-06-10 | €3.04 | -1.30% | €3.12 | €3.14 | €3.02 | 9.50K |
| 2026-06-09 | €3.08 | +4.76% | €3.00 | €3.08 | €2.98 | 8.00K |
| 2026-06-08 | €2.94 | -2.00% | €3.00 | €3.00 | €2.94 | 1.00K |
| 2026-06-05 | €3.00 | 0.00% | €3.00 | €3.02 | €3.00 | 13.50K |
| 2026-06-04 | €3.00 | +1.35% | €2.98 | €3.02 | €2.98 | 21.50K |
| 2026-06-03 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-06-02 | €2.96 | -1.33% | €3.00 | €3.02 | €2.96 | 12.00K |
| 2026-06-01 | €3.00 | +1.35% | €3.00 | €3.04 | €2.96 | 21.50K |
| 2026-05-29 | €2.96 | -1.33% | €2.96 | €2.98 | €2.86 | 11.00K |