Zest S.p.A. ZEST
MIL · Italy · Finance
€0.1225-0.00 (-3.16%)
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 | €0.12 | -3.16% | €0.12 | €0.12 | €0.12 | 20.48K |
| 2026-09-30 | €0.13 | +0.80% | €0.13 | €0.13 | €0.12 | 289.42K |
| 2026-09-29 | €0.13 | -7.72% | €0.14 | €0.14 | €0.13 | 719.35K |
| 2026-09-28 | €0.14 | +4.62% | €0.13 | €0.14 | €0.13 | 749.73K |
| 2026-09-25 | €0.13 | -0.76% | €0.13 | €0.13 | €0.13 | 210.15K |
| 2026-09-24 | €0.13 | -2.24% | €0.13 | €0.14 | €0.13 | 274.44K |
| 2026-09-23 | €0.13 | -2.19% | €0.14 | €0.14 | €0.13 | 458.79K |
| 2026-09-22 | €0.14 | +5.79% | €0.14 | €0.14 | €0.13 | 1.08M |
| 2026-09-21 | €0.13 | 0.00% | €0.13 | €0.14 | €0.13 | 310.19K |
| 2026-09-18 | €0.13 | 0.00% | €0.13 | €0.13 | €0.13 | 139.81K |
| 2026-09-17 | €0.13 | +1.97% | €0.12 | €0.13 | €0.12 | 194.54K |
| 2026-09-16 | €0.13 | +0.40% | €0.13 | €0.13 | €0.12 | 221.71K |
| 2026-09-15 | €0.13 | -1.56% | €0.13 | €0.13 | €0.12 | 277.62K |
| 2026-09-14 | €0.13 | -0.77% | €0.13 | €0.13 | €0.12 | 120.96K |
| 2026-09-11 | €0.13 | +1.57% | €0.13 | €0.13 | €0.13 | 24.40K |
| 2026-09-10 | €0.13 | -1.16% | €0.12 | €0.13 | €0.12 | 178.57K |
| 2026-09-09 | €0.13 | +5.31% | €0.12 | €0.13 | €0.12 | 608.61K |
| 2026-09-08 | €0.12 | -1.21% | €0.12 | €0.13 | €0.12 | 152.03K |
| 2026-09-07 | €0.12 | -2.36% | €0.13 | €0.13 | €0.12 | 146.48K |
| 2026-09-04 | €0.13 | +1.20% | €0.13 | €0.13 | €0.12 | 23.56K |
| 2026-09-03 | €0.13 | +3.72% | €0.12 | €0.13 | €0.12 | 51.86K |
| 2026-09-02 | €0.12 | -1.63% | €0.12 | €0.12 | €0.12 | 13.20K |
| 2026-09-01 | €0.12 | +1.23% | €0.12 | €0.12 | €0.12 | 64.57K |
| 2026-08-31 | €0.12 | -1.22% | €0.12 | €0.12 | €0.12 | 21.03K |
| 2026-08-28 | €0.12 | -0.81% | €0.13 | €0.13 | €0.12 | 94.04K |
| 2026-08-27 | €0.12 | -2.36% | €0.13 | €0.13 | €0.12 | 229.55K |
| 2026-08-26 | €0.13 | +1.60% | €0.13 | €0.13 | €0.13 | 150 |
| 2026-08-25 | €0.13 | 0.00% | €0.13 | €0.13 | €0.12 | 17.50K |
| 2026-08-24 | €0.13 | +0.81% | €0.13 | €0.13 | €0.12 | 40.53K |
| 2026-08-21 | €0.12 | +1.22% | €0.12 | €0.13 | €0.12 | 88.16K |
| 2026-08-20 | €0.12 | +0.41% | €0.12 | €0.13 | €0.12 | 24.84K |
| 2026-08-19 | €0.12 | +0.41% | €0.13 | €0.13 | €0.12 | 44.27K |
| 2026-08-18 | €0.12 | -2.80% | €0.13 | €0.13 | €0.12 | 187.13K |
| 2026-08-17 | €0.13 | +0.81% | €0.12 | €0.13 | €0.12 | 58.96K |
| 2026-08-14 | €0.12 | 0.00% | €0.12 | €0.13 | €0.12 | 56.94K |
| 2026-08-13 | €0.12 | -0.80% | €0.13 | €0.13 | €0.12 | 116.27K |
| 2026-08-12 | €0.13 | -1.57% | €0.12 | €0.13 | €0.12 | 8.21K |
| 2026-08-11 | €0.13 | -0.39% | €0.13 | €0.13 | €0.13 | 20.20K |
| 2026-08-10 | €0.13 | +2.00% | €0.13 | €0.13 | €0.12 | 25.26K |
| 2026-08-07 | €0.13 | -1.57% | €0.13 | €0.13 | €0.13 | 83.29K |
| 2026-08-06 | €0.13 | +4.53% | €0.13 | €0.13 | €0.12 | 679.87K |
| 2026-08-05 | €0.12 | +0.41% | €0.12 | €0.13 | €0.12 | 57.67K |
| 2026-08-04 | €0.12 | -0.82% | €0.12 | €0.12 | €0.12 | 59 |
| 2026-08-03 | €0.12 | -3.17% | €0.13 | €0.13 | €0.12 | 31.08K |
| 2026-07-31 | €0.13 | +4.13% | €0.12 | €0.13 | €0.12 | 249.48K |
| 2026-07-30 | €0.12 | -2.81% | €0.13 | €0.13 | €0.12 | 152.47K |
| 2026-07-29 | €0.12 | +3.32% | €0.12 | €0.13 | €0.12 | 169.18K |
| 2026-07-28 | €0.12 | -3.21% | €0.13 | €0.13 | €0.12 | 135.89K |
| 2026-07-27 | €0.12 | -0.40% | €0.13 | €0.13 | €0.12 | 81.56K |
| 2026-07-24 | €0.13 | 0.00% | €0.12 | €0.13 | €0.12 | 162.05K |
| 2026-07-23 | €0.13 | +3.31% | €0.12 | €0.13 | €0.12 | 327.67K |
| 2026-07-22 | €0.12 | -0.82% | €0.13 | €0.13 | €0.12 | 149.13K |
| 2026-07-21 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 37.02K |
| 2026-07-20 | €0.12 | -1.61% | €0.13 | €0.13 | €0.12 | 64.37K |
| 2026-07-17 | €0.12 | -3.13% | €0.12 | €0.13 | €0.12 | 105.93K |
| 2026-07-16 | €0.13 | +0.39% | €0.13 | €0.13 | €0.13 | 66.92K |
| 2026-07-15 | €0.13 | +0.39% | €0.12 | €0.13 | €0.12 | 16.89K |
| 2026-07-14 | €0.13 | 0.00% | €0.13 | €0.13 | €0.12 | 237.25K |
| 2026-07-13 | €0.13 | -0.39% | €0.13 | €0.13 | €0.13 | 312.71K |
| 2026-07-10 | €0.13 | +4.94% | €0.13 | €0.13 | €0.12 | 243.50K |
| 2026-07-09 | €0.12 | -1.22% | €0.13 | €0.13 | €0.12 | 88.65K |
| 2026-07-08 | €0.12 | 0.00% | €0.12 | €0.13 | €0.12 | 89.65K |
| 2026-07-07 | €0.12 | -0.81% | €0.12 | €0.12 | €0.12 | 174.99K |
| 2026-07-06 | €0.12 | -1.98% | €0.12 | €0.13 | €0.12 | 530.47K |
| 2026-07-03 | €0.13 | +4.98% | €0.12 | €0.13 | €0.12 | 190.72K |
| 2026-07-02 | €0.12 | +1.26% | €0.12 | €0.12 | €0.12 | 431.98K |
| 2026-07-01 | €0.12 | +0.42% | €0.12 | €0.12 | €0.12 | 18.84K |
| 2026-06-30 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 55.20K |
| 2026-06-29 | €0.12 | +3.95% | €0.11 | €0.12 | €0.11 | 380.01K |
| 2026-06-26 | €0.11 | -0.87% | €0.11 | €0.12 | €0.11 | 178.25K |
| 2026-06-25 | €0.12 | -0.43% | €0.12 | €0.12 | €0.11 | 116.71K |
| 2026-06-24 | €0.12 | -0.43% | €0.12 | €0.12 | €0.11 | 92.94K |
| 2026-06-23 | €0.12 | +0.87% | €0.12 | €0.12 | €0.11 | 57.49K |
| 2026-06-22 | €0.12 | -2.54% | €0.12 | €0.12 | €0.12 | 65.27K |
| 2026-06-19 | €0.12 | +0.85% | €0.12 | €0.12 | €0.12 | 101.42K |
| 2026-06-18 | €0.12 | +0.43% | €0.12 | €0.12 | €0.12 | 39.41K |
| 2026-06-17 | €0.12 | -1.69% | €0.12 | €0.12 | €0.12 | 4.52K |
| 2026-06-16 | €0.12 | -0.42% | €0.12 | €0.12 | €0.12 | 72.87K |
| 2026-06-15 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 86.97K |
| 2026-06-12 | €0.12 | -2.06% | €0.12 | €0.12 | €0.12 | 154.49K |
| 2026-06-11 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 106.46K |
| 2026-06-10 | €0.12 | +4.29% | €0.12 | €0.12 | €0.12 | 67.27K |
| 2026-06-09 | €0.12 | +0.43% | €0.12 | €0.12 | €0.12 | 120.15K |
| 2026-06-08 | €0.12 | -3.73% | €0.12 | €0.12 | €0.12 | 155.06K |
| 2026-06-05 | €0.12 | +0.84% | €0.12 | €0.12 | €0.12 | 136.65K |
| 2026-06-04 | €0.12 | -2.05% | €0.12 | €0.12 | €0.12 | 38.10K |
| 2026-06-03 | €0.12 | 0.00% | €0.12 | €0.12 | €0.12 | 7.19K |
| 2026-06-02 | €0.12 | +1.67% | €0.12 | €0.12 | €0.12 | 66.22K |
| 2026-06-01 | €0.12 | +0.84% | €0.12 | €0.12 | €0.12 | 46.38K |
| 2026-05-29 | €0.12 | -1.65% | €0.12 | €0.12 | €0.12 | 295.55K |