ESI S.p.A. ESIGM
MIL · Italy · Utilities
€1.54-0.22 (-12.75%)
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 | €1.54 | -12.75% | €1.70 | €1.70 | €1.53 | 81.90K |
| 2026-09-30 | €1.76 | -1.12% | €1.76 | €1.82 | €1.76 | 17.10K |
| 2026-09-29 | €1.78 | +0.56% | €1.75 | €1.80 | €1.74 | 9.90K |
| 2026-09-28 | €1.77 | -0.84% | €1.77 | €1.77 | €1.77 | 900 |
| 2026-09-25 | €1.79 | +2.87% | €1.73 | €1.79 | €1.73 | 10.80K |
| 2026-09-24 | €1.74 | +1.16% | €1.69 | €1.74 | €1.69 | 10.80K |
| 2026-09-23 | €1.72 | +3.93% | €1.67 | €1.72 | €1.67 | 20.70K |
| 2026-09-22 | €1.65 | -3.78% | €1.68 | €1.70 | €1.65 | 23.40K |
| 2026-09-21 | €1.72 | +2.38% | €1.71 | €1.75 | €1.67 | 37.80K |
| 2026-09-18 | €1.68 | -2.89% | €1.75 | €1.75 | €1.66 | 14.40K |
| 2026-09-17 | €1.73 | +3.90% | €1.70 | €1.73 | €1.70 | 11.70K |
| 2026-09-16 | €1.66 | -2.63% | €1.71 | €1.74 | €1.65 | 18.90K |
| 2026-09-15 | €1.71 | -4.47% | €1.75 | €1.76 | €1.71 | 18.90K |
| 2026-09-14 | €1.79 | -3.24% | €1.78 | €1.79 | €1.76 | 10.80K |
| 2026-09-11 | €1.85 | +1.37% | €1.85 | €1.85 | €1.82 | 35.10K |
| 2026-09-10 | €1.83 | +2.53% | €1.81 | €1.83 | €1.77 | 9.90K |
| 2026-09-09 | €1.78 | -1.66% | €1.78 | €1.78 | €1.78 | 3.60K |
| 2026-09-08 | €1.81 | -2.95% | €1.85 | €1.85 | €1.75 | 28.80K |
| 2026-09-07 | €1.87 | -1.06% | €1.90 | €1.90 | €1.84 | 8.10K |
| 2026-09-04 | €1.88 | +0.80% | €1.80 | €1.89 | €1.78 | 43.20K |
| 2026-09-03 | €1.87 | +0.54% | €1.87 | €1.88 | €1.74 | 87.30K |
| 2026-09-02 | €1.86 | +1.09% | €1.82 | €1.86 | €1.74 | 22.50K |
| 2026-09-01 | €1.84 | +1.66% | €1.81 | €1.90 | €1.75 | 86.40K |
| 2026-08-31 | €1.81 | +11.38% | €1.64 | €1.81 | €1.64 | 116.10K |
| 2026-08-28 | €1.63 | +2.85% | €1.63 | €1.65 | €1.62 | 18.90K |
| 2026-08-27 | €1.58 | -3.36% | €1.61 | €1.64 | €1.55 | 37.80K |
| 2026-08-26 | €1.63 | +1.24% | €1.60 | €1.64 | €1.60 | 4.50K |
| 2026-08-25 | €1.62 | +0.31% | €1.63 | €1.65 | €1.61 | 22.50K |
| 2026-08-24 | €1.61 | +3.54% | €1.58 | €1.63 | €1.57 | 17.10K |
| 2026-08-21 | €1.55 | +7.61% | €1.50 | €1.57 | €1.50 | 22.50K |
| 2026-08-20 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-08-19 | €1.45 | -1.03% | €1.48 | €1.48 | €1.45 | 1.80K |
| 2026-08-18 | €1.46 | +1.39% | €1.44 | €1.49 | €1.44 | 3.60K |
| 2026-08-17 | €1.44 | +2.13% | €1.44 | €1.44 | €1.44 | 3.60K |
| 2026-08-14 | €1.41 | -3.42% | €1.43 | €1.43 | €1.40 | 15.30K |
| 2026-08-13 | €1.46 | +0.34% | €1.44 | €1.46 | €1.44 | 2.70K |
| 2026-08-12 | €1.46 | +1.04% | €1.46 | €1.46 | €1.44 | 4.50K |
| 2026-08-11 | €1.44 | -5.26% | €1.50 | €1.55 | €1.44 | 44.10K |
| 2026-08-10 | €1.52 | +7.04% | €1.41 | €1.64 | €1.38 | 140.40K |
| 2026-08-07 | €1.42 | +5.58% | €1.37 | €1.42 | €1.37 | 6.30K |
| 2026-08-06 | €1.35 | -2.89% | €1.35 | €1.38 | €1.35 | 7.20K |
| 2026-08-05 | €1.38 | +0.73% | €1.37 | €1.38 | €1.37 | 9.00K |
| 2026-08-04 | €1.38 | +2.61% | €1.34 | €1.38 | €1.34 | 11.70K |
| 2026-08-03 | €1.34 | +0.37% | €1.34 | €1.34 | €1.34 | 1.80K |
| 2026-07-31 | €1.34 | +4.30% | €1.29 | €1.34 | €1.28 | 8.10K |
| 2026-07-30 | €1.28 | -1.54% | €1.28 | €1.28 | €1.28 | 1.80K |
| 2026-07-29 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-07-28 | €1.30 | 0.00% | €1.34 | €1.35 | €1.28 | 23.40K |
| 2026-07-27 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-07-24 | €1.30 | -1.52% | €1.30 | €1.30 | €1.30 | 3.60K |
| 2026-07-23 | €1.32 | +1.15% | €1.33 | €1.33 | €1.32 | 1.80K |
| 2026-07-22 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 1.80K |
| 2026-07-21 | €1.30 | +1.95% | €1.32 | €1.33 | €1.28 | 7.20K |
| 2026-07-20 | €1.28 | -1.54% | €1.28 | €1.28 | €1.28 | 900 |
| 2026-07-17 | €1.30 | -1.89% | €1.30 | €1.30 | €1.30 | 4.50K |
| 2026-07-16 | €1.33 | -2.93% | €1.37 | €1.38 | €1.26 | 17.10K |
| 2026-07-15 | €1.37 | -0.73% | €1.38 | €1.42 | €1.37 | 10.80K |
| 2026-07-14 | €1.38 | +0.36% | €1.34 | €1.40 | €1.33 | 16.20K |
| 2026-07-13 | €1.37 | +7.87% | €1.28 | €1.37 | €1.28 | 66.60K |
| 2026-07-10 | €1.27 | +5.83% | €1.21 | €1.27 | €1.21 | 18.90K |
| 2026-07-09 | €1.20 | +5.26% | €1.16 | €1.20 | €1.16 | 5.40K |
| 2026-07-08 | €1.14 | -0.87% | €1.17 | €1.17 | €1.14 | 2.70K |
| 2026-07-07 | €1.15 | -1.29% | €1.15 | €1.15 | €1.15 | 2.70K |
| 2026-07-06 | €1.16 | -2.92% | €1.17 | €1.17 | €1.16 | 4.50K |
| 2026-07-03 | €1.20 | +2.56% | €1.19 | €1.20 | €1.19 | 18.00K |
| 2026-07-02 | €1.17 | +1.74% | €1.14 | €1.19 | €1.14 | 12.60K |
| 2026-07-01 | €1.15 | -0.43% | €1.15 | €1.15 | €1.15 | 1.80K |
| 2026-06-30 | €1.15 | +0.43% | €1.17 | €1.20 | €1.13 | 32.40K |
| 2026-06-29 | €1.15 | -1.29% | €1.14 | €1.15 | €1.14 | 14.40K |
| 2026-06-26 | €1.16 | +0.87% | €1.15 | €1.16 | €1.15 | 7.20K |
| 2026-06-25 | €1.15 | -1.28% | €1.17 | €1.18 | €1.15 | 5.40K |
| 2026-06-24 | €1.17 | -0.43% | €1.15 | €1.17 | €1.15 | 3.60K |
| 2026-06-23 | €1.17 | +0.43% | €1.17 | €1.17 | €1.16 | 28.80K |
| 2026-06-22 | €1.17 | 0.00% | €1.20 | €1.20 | €1.17 | 21.60K |
| 2026-06-19 | €1.17 | -1.27% | €1.19 | €1.19 | €1.17 | 5.40K |
| 2026-06-18 | €1.18 | +1.28% | €1.18 | €1.19 | €1.18 | 3.60K |
| 2026-06-17 | €1.17 | -0.85% | €1.20 | €1.25 | €1.17 | 45.90K |
| 2026-06-16 | €1.18 | +2.61% | €1.14 | €1.19 | €1.14 | 20.70K |
| 2026-06-15 | €1.15 | -1.29% | €1.19 | €1.19 | €1.11 | 36.90K |
| 2026-06-12 | €1.16 | -2.10% | €1.16 | €1.16 | €1.16 | 900 |
| 2026-06-11 | €1.19 | +0.85% | €1.16 | €1.19 | €1.16 | 2.70K |
| 2026-06-10 | €1.18 | +2.61% | €1.15 | €1.19 | €1.15 | 15.30K |
| 2026-06-09 | €1.15 | 0.00% | €1.15 | €1.18 | €1.15 | 3.60K |
| 2026-06-08 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 3.60K |
| 2026-06-05 | €1.15 | -2.13% | €1.15 | €1.20 | €1.14 | 31.50K |
| 2026-06-04 | €1.17 | +1.29% | €1.15 | €1.24 | €1.13 | 15.30K |
| 2026-06-03 | €1.16 | -1.28% | €1.17 | €1.17 | €1.16 | 5.40K |
| 2026-06-02 | €1.17 | -1.67% | €1.18 | €1.21 | €1.17 | 9.00K |
| 2026-06-01 | €1.20 | -3.63% | €1.22 | €1.22 | €1.15 | 27.90K |
| 2026-05-29 | €1.24 | -2.36% | €1.26 | €1.27 | €1.24 | 13.50K |