Advertisement
Esautomotion S.p.A. (ESAU.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:26PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 8,000 |
| Nov 07, 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3,500 |
| Nov 06, 2024 | 2.9200 | 3.4200 | 2.8500 | 3.4200 | 3.4200 | 33,500 |
| Nov 05, 2024 | 2.7600 | 3.0300 | 2.7600 | 2.9300 | 2.9300 | 22,500 |
| Nov 04, 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 64,500 |
| Nov 01, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 500 |
| Oct 31, 2024 | 2.6500 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 6,000 |
| Oct 30, 2024 | 2.5000 | 2.6900 | 2.4800 | 2.6800 | 2.6800 | 12,000 |
| Oct 29, 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 5,000 |
| Oct 28, 2024 | 2.4600 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | 57,000 |
| Oct 25, 2024 | 2.5500 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 19,500 |
| Oct 24, 2024 | 2.6500 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 37,500 |
| Oct 23, 2024 | 2.7600 | 2.7600 | 2.6100 | 2.6700 | 2.6700 | 17,000 |
| Oct 22, 2024 | 2.8600 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 13,000 |
| Oct 21, 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 2,500 |
| Oct 18, 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 18,000 |
| Oct 17, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 11,000 |
| Oct 16, 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 5,500 |
| Oct 15, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 4,000 |
| Oct 14, 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 9,000 |
| Oct 11, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 1,500 |
| Oct 10, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,500 |
| Oct 09, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 53,000 |
| Oct 08, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 2,000 |
| Oct 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 04, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 03, 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 4,500 |
| Oct 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Oct 01, 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 8,500 |
| Sep 30, 2024 | 3.0300 | 3.0400 | 2.8700 | 3.0300 | 3.0300 | 8,000 |
| Sep 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Sep 26, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Sep 25, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 28,000 |
| Sep 24, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 7,000 |
| Sep 23, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 500 |
| Sep 20, 2024 | 3.1000 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 6,500 |
| Sep 19, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1300 | 3.1300 | 6,500 |
| Sep 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Sep 17, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 6,000 |
| Sep 16, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.2200 | 3,000 |
| Sep 13, 2024 | 3.2500 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 7,500 |
| Sep 12, 2024 | 3.3600 | 3.4300 | 3.2500 | 3.3400 | 3.3400 | 20,000 |
| Sep 11, 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| Sep 10, 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 6,000 |
| Sep 09, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Sep 06, 2024 | 3.5500 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 2,500 |
| Sep 05, 2024 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| Sep 04, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.7400 | 3.7400 | 5,000 |
| Sep 03, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 02, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 2,000 |
| Aug 30, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 500 |
| Aug 29, 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 2,000 |
| Aug 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 27, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 4,000 |
| Aug 26, 2024 | 3.7400 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 2,000 |
| Aug 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 20, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 14,500 |
| Aug 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2,000 |
| Aug 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,500 |
| Aug 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 500 |
| Aug 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 09, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 08, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 07, 2024 | 3.6500 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 3,000 |
| Aug 06, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,500 |
| Aug 05, 2024 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | 3.4800 | 4,000 |
| Aug 02, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 4,000 |
| Aug 01, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 1,000 |
| Jul 31, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 4,000 |
| Jul 30, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jul 29, 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 1,500 |
| Jul 26, 2024 | 3.8500 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 4,000 |
| Jul 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Jul 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| Jul 23, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jul 22, 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 1,000 |
| Jul 19, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 2,000 |
| Jul 18, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
| Jul 17, 2024 | 4.0900 | 4.1800 | 4.0300 | 4.0300 | 4.0300 | 6,500 |
| Jul 16, 2024 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 3,000 |
| Jul 15, 2024 | 4.3300 | 4.3600 | 4.2000 | 4.2600 | 4.2600 | 30,000 |
| Jul 12, 2024 | 3.5900 | 4.2100 | 3.5900 | 4.2100 | 4.2100 | 37,000 |
| Jul 11, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 17,000 |
| Jul 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 09, 2024 | 3.5000 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 2,500 |
| Jul 08, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 4,000 |
| Jul 05, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 5,000 |
| Jul 04, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 03, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 02, 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 1,500 |
| Jul 01, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,000 |
| Jun 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 27, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 500 |
| Jun 26, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 5,000 |
| Jun 25, 2024 | 3.5200 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 5,500 |
| Jun 24, 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 5,500 |
| Jun 21, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.