Edil San Felice S.P.A. ESF
MIL · Italy · Consumer Durables
€3.91+0.07 (+1.82%)
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 | €3.91 | +1.82% | €3.90 | €3.94 | €3.78 | 912 |
| 2026-09-30 | €3.84 | -0.26% | €3.86 | €4.07 | €3.84 | 23.91K |
| 2026-09-29 | €3.85 | -2.53% | €3.90 | €3.90 | €3.80 | 7.83K |
| 2026-09-28 | €3.95 | -3.66% | €4.21 | €4.21 | €3.83 | 10.11K |
| 2026-09-25 | €4.10 | -2.38% | €4.18 | €4.18 | €4.03 | 6.72K |
| 2026-09-24 | €4.20 | +2.44% | €4.04 | €4.23 | €4.04 | 5.01K |
| 2026-09-23 | €4.10 | -0.24% | €4.16 | €4.16 | €4.01 | 1.40K |
| 2026-09-22 | €4.11 | -0.24% | €4.08 | €4.11 | €4.05 | 3.21K |
| 2026-09-21 | €4.12 | -0.48% | €4.14 | €4.14 | €4.05 | 1.37K |
| 2026-09-18 | €4.14 | +0.24% | €4.19 | €4.19 | €4.08 | 5.55K |
| 2026-09-17 | €4.13 | -1.20% | €4.27 | €4.27 | €4.10 | 3.11K |
| 2026-09-16 | €4.18 | -1.42% | €4.10 | €4.18 | €4.10 | 5.07K |
| 2026-09-15 | €4.24 | -0.93% | €4.28 | €4.28 | €3.90 | 61.88K |
| 2026-09-14 | €4.28 | -0.47% | €4.30 | €4.30 | €4.17 | 39.85K |
| 2026-09-11 | €4.30 | +2.38% | €4.11 | €4.30 | €4.07 | 89.39K |
| 2026-09-10 | €4.20 | -0.71% | €4.11 | €4.20 | €4.10 | 1.20K |
| 2026-09-09 | €4.23 | +1.93% | €4.11 | €4.29 | €4.11 | 592 |
| 2026-09-08 | €4.15 | 0.00% | €4.15 | €4.15 | €4.15 | 10 |
| 2026-09-07 | €4.15 | +2.22% | €4.19 | €4.19 | €4.15 | 1.24K |
| 2026-09-04 | €4.06 | -5.36% | €4.25 | €4.25 | €4.06 | 369 |
| 2026-09-03 | €4.29 | -0.92% | €4.33 | €4.33 | €4.14 | 4.08K |
| 2026-09-02 | €4.33 | -1.37% | €4.32 | €4.33 | €4.32 | 1.88K |
| 2026-09-01 | €4.39 | 0.00% | €4.36 | €4.39 | €4.35 | 826 |
| 2026-08-31 | €4.39 | -1.35% | €4.38 | €4.40 | €4.38 | 989 |
| 2026-08-28 | €4.45 | -1.33% | €4.45 | €4.45 | €4.45 | 193 |
| 2026-08-27 | €4.51 | +0.67% | €4.55 | €4.66 | €4.50 | 2.30K |
| 2026-08-26 | €4.48 | +1.36% | €4.30 | €4.57 | €4.30 | 6.95K |
| 2026-08-25 | €4.42 | -1.34% | €4.42 | €4.42 | €4.42 | 10 |
| 2026-08-24 | €4.48 | +1.36% | €4.42 | €4.48 | €4.20 | 4.01K |
| 2026-08-21 | €4.42 | -0.23% | €4.42 | €4.42 | €4.42 | 10 |
| 2026-08-20 | €4.43 | +0.45% | €4.41 | €4.44 | €4.41 | 1.51K |
| 2026-08-19 | €4.41 | 0.00% | €4.41 | €4.41 | €4.41 | 10 |
| 2026-08-18 | €4.41 | 0.00% | €4.41 | €4.41 | €4.41 | 10 |
| 2026-08-17 | €4.41 | +0.46% | €4.47 | €4.48 | €4.41 | 830 |
| 2026-08-14 | €4.39 | -0.68% | €4.44 | €4.44 | €4.39 | 53 |
| 2026-08-13 | €4.42 | +2.55% | €4.31 | €4.44 | €4.30 | 5.45K |
| 2026-08-12 | €4.31 | -2.05% | €4.31 | €4.31 | €4.31 | 1.54K |
| 2026-08-11 | €4.40 | 0.00% | €4.33 | €4.40 | €4.33 | 3.09K |
| 2026-08-10 | €4.40 | +1.62% | €4.40 | €4.40 | €4.39 | 1.28K |
| 2026-08-07 | €4.33 | -0.69% | €4.40 | €4.40 | €4.33 | 933 |
| 2026-08-06 | €4.36 | -2.46% | €4.47 | €4.47 | €4.36 | 1.31K |
| 2026-08-05 | €4.47 | 0.00% | €4.47 | €4.47 | €4.47 | 10 |
| 2026-08-04 | €4.47 | -0.22% | €4.47 | €4.47 | €4.47 | 25 |
| 2026-08-03 | €4.48 | -0.22% | €4.32 | €4.48 | €4.31 | 1.14K |
| 2026-07-31 | €4.49 | +0.90% | €4.32 | €4.49 | €4.32 | 535 |
| 2026-07-30 | €4.45 | +0.68% | €4.45 | €4.56 | €4.45 | 1.37K |
| 2026-07-29 | €4.42 | +4.49% | €4.24 | €4.42 | €4.21 | 3.13K |
| 2026-07-28 | €4.23 | -3.86% | €4.40 | €4.40 | €4.23 | 200 |
| 2026-07-27 | €4.40 | +2.33% | €4.29 | €4.40 | €4.27 | 3.20K |
| 2026-07-24 | €4.30 | -3.37% | €4.36 | €4.36 | €4.30 | 6.35K |
| 2026-07-23 | €4.45 | -1.55% | €4.42 | €4.45 | €4.32 | 1.04K |
| 2026-07-22 | €4.52 | -1.53% | €4.52 | €4.52 | €4.52 | 10 |
| 2026-07-21 | €4.59 | -0.22% | €4.52 | €4.59 | €4.52 | 655 |
| 2026-07-20 | €4.60 | +3.84% | €4.40 | €4.60 | €4.31 | 4.16K |
| 2026-07-17 | €4.43 | -1.56% | €4.50 | €4.50 | €4.35 | 2.00K |
| 2026-07-16 | €4.50 | 0.00% | €4.55 | €4.64 | €4.50 | 7.19K |
| 2026-07-15 | €4.50 | -5.06% | €4.74 | €4.74 | €4.50 | 11.42K |
| 2026-07-14 | €4.74 | -2.07% | €4.70 | €4.74 | €4.70 | 531 |
| 2026-07-13 | €4.84 | +3.86% | €4.84 | €4.84 | €4.84 | 5 |
| 2026-07-10 | €4.66 | -0.85% | €4.70 | €4.70 | €4.66 | 1.08K |
| 2026-07-09 | €4.70 | +1.29% | €4.70 | €4.70 | €4.70 | 5 |
| 2026-07-08 | €4.64 | +0.65% | €4.60 | €4.64 | €4.59 | 1.56K |
| 2026-07-07 | €4.61 | -1.71% | €4.57 | €4.61 | €4.51 | 2.83K |
| 2026-07-06 | €4.69 | -1.47% | €4.75 | €4.75 | €4.63 | 1.82K |
| 2026-07-03 | €4.76 | 0.00% | €4.71 | €4.79 | €4.69 | 3.75K |
| 2026-07-02 | €4.76 | -1.65% | €4.76 | €4.76 | €4.76 | 315 |
| 2026-07-01 | €4.84 | +2.11% | €4.74 | €4.84 | €4.71 | 1.99K |
| 2026-06-30 | €4.74 | -3.07% | €4.76 | €4.80 | €4.74 | 2.19K |
| 2026-06-29 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 1.00K |
| 2026-06-26 | €4.89 | -0.41% | €4.90 | €4.90 | €4.89 | 3.02K |
| 2026-06-25 | €4.91 | +2.29% | €4.71 | €4.91 | €4.71 | 61 |
| 2026-06-24 | €4.80 | 0.00% | €4.90 | €4.90 | €4.79 | 960 |
| 2026-06-23 | €4.80 | +1.27% | €4.85 | €4.85 | €4.76 | 46.02K |
| 2026-06-22 | €4.74 | -1.86% | €4.88 | €4.88 | €4.74 | 3.48K |
| 2026-06-19 | €4.83 | +1.90% | €4.78 | €4.85 | €4.51 | 15.82K |
| 2026-06-18 | €4.74 | -0.21% | €4.75 | €4.75 | €4.68 | 1.72K |
| 2026-06-17 | €4.75 | +4.17% | €4.64 | €4.75 | €4.53 | 1.48K |
| 2026-06-16 | €4.56 | -2.77% | €4.70 | €4.70 | €4.56 | 1.05K |
| 2026-06-15 | €4.69 | -3.50% | €4.66 | €4.69 | €4.50 | 4.17K |
| 2026-06-12 | €4.86 | +3.40% | €4.70 | €4.88 | €4.57 | 9.59K |
| 2026-06-11 | €4.70 | +1.95% | €4.61 | €4.70 | €4.58 | 7.57K |
| 2026-06-10 | €4.61 | +3.60% | €4.54 | €4.61 | €4.50 | 2.83K |
| 2026-06-09 | €4.45 | +1.60% | €4.40 | €4.56 | €4.40 | 8.04K |
| 2026-06-08 | €4.38 | -0.23% | €4.33 | €4.39 | €4.29 | 2.33K |
| 2026-06-05 | €4.39 | 0.00% | €4.40 | €4.40 | €4.37 | 5.49K |
| 2026-06-04 | €4.39 | +0.46% | €4.39 | €4.40 | €4.32 | 4.95K |
| 2026-06-03 | €4.37 | 0.00% | €4.37 | €4.37 | €4.32 | 4.44K |
| 2026-06-02 | €4.37 | -0.46% | €4.30 | €4.39 | €4.30 | 2.80K |
| 2026-06-01 | €4.39 | -2.01% | €4.59 | €4.59 | €4.39 | 4.39K |
| 2026-05-29 | €4.48 | -0.88% | €4.47 | €4.51 | €4.26 | 7.92K |