Equita Group S.p.A. (BIT:EQUI)
Italy
· Delayed Price · Currency is EUR 5.60
+0.20 (3.70%)
At close: Sep 26, 2025
Equita Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.44 | 5.62 | 5.39 | 5.60 | 5.60 | 3.70% | 188,362 |
| Sep 25, 2025 | 5.45 | 5.47 | 5.40 | 5.40 | 5.40 | -0.92% | 50,246 |
| Sep 24, 2025 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | -0.91% | 86,083 |
| Sep 23, 2025 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | -0.36% | 73,749 |
| Sep 22, 2025 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.54% | 109,988 |
| Sep 19, 2025 | 5.58 | 5.58 | 5.49 | 5.55 | 5.55 | 0.36% | 138,025 |
| Sep 18, 2025 | 5.42 | 5.61 | 5.39 | 5.53 | 5.53 | 2.60% | 193,587 |
| Sep 17, 2025 | 5.40 | 5.43 | 5.34 | 5.39 | 5.39 | 0.19% | 52,167 |
| Sep 16, 2025 | 5.48 | 5.48 | 5.34 | 5.38 | 5.38 | -1.10% | 70,986 |
| Sep 15, 2025 | 5.31 | 5.47 | 5.29 | 5.44 | 5.44 | 2.45% | 172,155 |
| Sep 12, 2025 | 5.20 | 5.40 | 5.15 | 5.31 | 5.31 | 3.31% | 200,076 |
| Sep 11, 2025 | 5.09 | 5.19 | 5.00 | 5.14 | 5.14 | 1.18% | 119,613 |
| Sep 10, 2025 | 5.07 | 5.16 | 5.05 | 5.08 | 5.08 | 0.59% | 29,724 |
| Sep 9, 2025 | 5.00 | 5.12 | 4.96 | 5.05 | 5.05 | 1.51% | 79,785 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.51% | 53,805 |
| Sep 5, 2025 | 4.94 | 4.99 | 4.93 | 4.95 | 4.95 | -0.50% | 32,734 |
| Sep 4, 2025 | 4.93 | 5.00 | 4.87 | 4.98 | 4.98 | 1.95% | 56,581 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | -1.61% | 101,313 |
| Sep 2, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.50% | 30,179 |
| Sep 1, 2025 | 5.01 | 5.03 | 4.99 | 4.99 | 4.99 | 0.40% | 22,034 |
| Aug 29, 2025 | 4.99 | 5.01 | 4.90 | 4.97 | 4.97 | -0.40% | 47,215 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.97 | 4.99 | 4.99 | - | 23,283 |
| Aug 27, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | -0.30% | 10,249 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.94 | 5.00 | 5.00 | - | 55,331 |
| Aug 25, 2025 | 4.96 | 5.03 | 4.94 | 5.00 | 5.00 | 0.60% | 51,645 |
| Aug 22, 2025 | 4.97 | 4.97 | 4.92 | 4.97 | 4.97 | 0.91% | 11,899 |
| Aug 21, 2025 | 4.89 | 4.95 | 4.86 | 4.93 | 4.93 | 0.61% | 51,452 |
| Aug 20, 2025 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | 0.82% | 23,630 |
| Aug 19, 2025 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 0.31% | 30,314 |
| Aug 18, 2025 | 4.86 | 4.88 | 4.80 | 4.84 | 4.84 | 0.83% | 38,025 |
| Aug 14, 2025 | 4.85 | 4.88 | 4.80 | 4.80 | 4.80 | -0.41% | 25,733 |
| Aug 13, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -0.31% | 18,583 |
| Aug 12, 2025 | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | -0.31% | 20,575 |
| Aug 11, 2025 | 4.80 | 4.87 | 4.78 | 4.85 | 4.85 | 1.57% | 82,056 |
| Aug 8, 2025 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | -0.21% | 24,053 |
| Aug 7, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 0.95% | 51,620 |
| Aug 6, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 25,904 |
| Aug 5, 2025 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 0.63% | 25,107 |
| Aug 4, 2025 | 4.69 | 4.78 | 4.69 | 4.73 | 4.73 | 0.85% | 38,907 |
| Aug 1, 2025 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.64% | 52,070 |
| Jul 31, 2025 | 4.70 | 4.75 | 4.64 | 4.72 | 4.72 | 0.43% | 45,985 |
| Jul 30, 2025 | 4.62 | 4.74 | 4.61 | 4.70 | 4.70 | 1.73% | 145,022 |
| Jul 29, 2025 | 4.59 | 4.64 | 4.57 | 4.62 | 4.62 | 1.65% | 58,217 |
| Jul 28, 2025 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | 0.33% | 30,920 |
| Jul 25, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | 4.53 | 0.78% | 11,318 |
| Jul 24, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.33% | 6,194 |
| Jul 23, 2025 | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | 0.56% | 21,621 |
| Jul 22, 2025 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -0.77% | 39,978 |
| Jul 21, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | - | 345,141 |
| Jul 18, 2025 | 4.49 | 4.55 | 4.48 | 4.52 | 4.52 | 0.67% | 17,834 |