Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Milan - Delayed Quote EUR

Estrima S.p.A. (BIRO.MI)

Compare

0.4220

-0.0100

(-2.31%)

At close: March 10 at 5:35:03 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	0.4240	0.4240	0.4220	0.4220	0.4220	26,400
Mar 7, 2025	0.4180	0.4320	0.4180	0.4320	0.4320	5,200
Mar 6, 2025	0.4060	0.4260	0.4060	0.4260	0.4260	41,200
Mar 5, 2025	0.3720	0.4080	0.3720	0.4000	0.4000	66,000
Mar 4, 2025	0.4400	0.4400	0.3680	0.3680	0.3680	114,400
Mar 3, 2025	0.4600	0.4600	0.4460	0.4480	0.4480	33,200
Feb 28, 2025	0.4600	0.4600	0.4580	0.4580	0.4580	94,800
Feb 27, 2025	0.4880	0.4880	0.4600	0.4680	0.4680	57,200
Feb 26, 2025	0.5000	0.5100	0.4680	0.4700	0.4700	195,200
Feb 25, 2025	0.4660	0.5000	0.4500	0.4800	0.4800	508,000
Feb 24, 2025	0.4440	0.4620	0.4380	0.4580	0.4580	54,000
Feb 21, 2025	0.4360	0.4440	0.4200	0.4380	0.4380	185,200
Feb 20, 2025	0.4200	0.4700	0.4100	0.4280	0.4280	220,400
Feb 19, 2025	0.5500	0.5650	0.4300	0.4300	0.4300	670,800
Feb 18, 2025	0.5200	0.5700	0.5200	0.5700	0.5700	154,400
Feb 17, 2025	0.3660	0.3980	0.3660	0.3980	0.3980	90,000
Feb 14, 2025	0.3320	0.3600	0.3220	0.3600	0.3600	141,600
Feb 13, 2025	0.3000	0.3540	0.3000	0.3300	0.3300	202,800
Feb 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	12,800
Feb 11, 2025	0.3020	0.3060	0.3000	0.3060	0.3060	31,600
Feb 10, 2025	0.3060	0.3060	0.3060	0.3060	0.3060	800
Feb 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	8,800
Feb 6, 2025	0.3300	0.3300	0.3040	0.3040	0.3040	39,200
Feb 5, 2025	0.3240	0.3240	0.3240	0.3240	0.3240	800
Feb 4, 2025	0.3080	0.3180	0.3080	0.3180	0.3180	2,800
Feb 3, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 31, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	2,000
Jan 30, 2025	0.3320	0.3320	0.3160	0.3160	0.3160	16,800
Jan 29, 2025	0.3320	0.3320	0.3320	0.3320	0.3320	70,000
Jan 28, 2025	0.3320	0.3320	0.3320	0.3320	0.3320	10,400
Jan 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,200
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,800
Jan 23, 2025	0.3400	0.3460	0.3400	0.3400	0.3400	24,000
Jan 22, 2025	0.3360	0.3360	0.3340	0.3340	0.3340	14,400
Jan 21, 2025	0.3680	0.3880	0.3420	0.3420	0.3420	149,600
Jan 20, 2025	0.3000	0.3660	0.2980	0.3660	0.3660	486,000
Jan 17, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	800
Jan 16, 2025	0.2800	0.2940	0.2800	0.2880	0.2880	46,400
Jan 15, 2025	0.2780	0.2860	0.2780	0.2860	0.2860	6,000
Jan 14, 2025	0.2700	0.2820	0.2700	0.2800	0.2800	2,000
Jan 13, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	4,000
Jan 10, 2025	0.2720	0.2760	0.2720	0.2760	0.2760	1,200
Jan 9, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	2,400
Jan 8, 2025	0.2820	0.2900	0.2720	0.2840	0.2840	43,200
Jan 7, 2025	0.2940	0.3000	0.2840	0.2840	0.2840	66,000
Jan 6, 2025	0.3120	0.3200	0.2940	0.2960	0.2960	156,000
Jan 3, 2025	0.3460	0.3500	0.2960	0.3200	0.3200	170,000
Jan 2, 2025	0.4360	0.4380	0.3400	0.3400	0.3400	190,400
Dec 30, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	202,400
Dec 27, 2024	0.2220	0.2860	0.2220	0.2860	0.2860	274,400
Dec 23, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Dec 20, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	800
Dec 19, 2024	0.2320	0.2320	0.2320	0.2320	0.2320	-
Dec 18, 2024	0.2240	0.2320	0.2140	0.2320	0.2320	35,600
Dec 17, 2024	0.2300	0.2340	0.2240	0.2300	0.2300	26,000
Dec 16, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Dec 13, 2024	0.2220	0.2260	0.2220	0.2260	0.2260	6,400
Dec 12, 2024	0.2260	0.2260	0.2200	0.2240	0.2240	26,800
Dec 11, 2024	0.2160	0.2240	0.2160	0.2240	0.2240	15,200
Dec 10, 2024	0.2180	0.2180	0.2180	0.2180	0.2180	1,600
Dec 9, 2024	0.2220	0.2220	0.2160	0.2200	0.2200	33,200
Dec 6, 2024	0.2280	0.2280	0.2240	0.2260	0.2260	51,600
Dec 5, 2024	0.2340	0.2340	0.2300	0.2320	0.2320	47,200
Dec 4, 2024	0.2460	0.2460	0.2360	0.2400	0.2400	131,600
Dec 3, 2024	0.2340	0.2500	0.2340	0.2460	0.2460	96,400
Dec 2, 2024	0.2420	0.2680	0.2400	0.2400	0.2400	354,400
Nov 29, 2024	0.2220	0.2540	0.2160	0.2380	0.2380	284,400
Nov 28, 2024	0.2180	0.2220	0.2180	0.2180	0.2180	6,000
Nov 27, 2024	0.2200	0.2220	0.2200	0.2220	0.2220	15,200
Nov 26, 2024	0.2160	0.2180	0.2160	0.2180	0.2180	26,000
Nov 25, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	1,200
Nov 22, 2024	0.2160	0.2160	0.2120	0.2120	0.2120	40,000
Nov 21, 2024	0.2360	0.2500	0.2120	0.2200	0.2200	239,200
Nov 20, 2024	0.2180	0.2500	0.2120	0.2300	0.2300	521,600
Nov 19, 2024	0.2020	0.2180	0.1950	0.2180	0.2180	182,400
Nov 18, 2024	0.2080	0.2100	0.1920	0.1980	0.1980	33,200
Nov 15, 2024	0.1950	0.2240	0.1950	0.2040	0.2040	125,200
Nov 14, 2024	0.2260	0.2460	0.1900	0.2000	0.2000	161,600
Nov 13, 2024	0.2960	0.2980	0.2500	0.2500	0.2500	52,800
Nov 12, 2024	0.3420	0.3420	0.2980	0.3020	0.3020	72,000
Nov 11, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	30,400
Nov 8, 2024	0.3640	0.3700	0.3640	0.3700	0.3700	2,800
Nov 7, 2024	0.3700	0.3720	0.3600	0.3700	0.3700	46,800
Nov 6, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	1,200
Nov 5, 2024	0.3940	0.3940	0.3800	0.3800	0.3800	7,600
Nov 4, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	6,400
Nov 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Oct 31, 2024	0.3980	0.3980	0.3800	0.3880	0.3880	22,000
Oct 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,600
Oct 28, 2024	0.3960	0.4000	0.3940	0.3940	0.3940	10,400
Oct 25, 2024	0.4120	0.4180	0.4000	0.4000	0.4000	30,000
Oct 24, 2024	0.4300	0.4720	0.4200	0.4200	0.4200	300,400
Oct 23, 2024	0.3960	0.4240	0.3800	0.4220	0.4220	111,600
Oct 22, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	3,600
Oct 21, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	400
Oct 18, 2024	0.3860	0.3900	0.3780	0.3900	0.3900	15,200
Oct 17, 2024	0.3940	0.3940	0.3920	0.3940	0.3940	10,400
Oct 16, 2024	0.3920	0.4080	0.3920	0.4000	0.4000	26,000
Oct 15, 2024	0.4000	0.4080	0.4000	0.4000	0.4000	20,800
Oct 14, 2024	0.4180	0.4180	0.3880	0.4000	0.4000	94,400
Oct 11, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 10, 2024	0.4200	0.4200	0.4180	0.4180	0.4180	7,200
Oct 9, 2024	0.4300	0.4300	0.4220	0.4220	0.4220	3,600
Oct 8, 2024	0.4340	0.4340	0.4300	0.4300	0.4300	2,800
Oct 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 4, 2024	0.4440	0.4500	0.4360	0.4400	0.4400	37,200
Oct 3, 2024	0.4500	0.4560	0.4500	0.4500	0.4500	9,600
Oct 2, 2024	0.4580	0.4600	0.4580	0.4600	0.4600	8,400
Oct 1, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	10,400
Sep 30, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	6,400
Sep 27, 2024	0.4500	0.4500	0.4440	0.4460	0.4460	32,000
Sep 26, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	2,800
Sep 25, 2024	0.4600	0.4780	0.4600	0.4640	0.4640	23,600
Sep 24, 2024	0.4600	0.4640	0.4540	0.4540	0.4540	20,400
Sep 23, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	2,800
Sep 20, 2024	0.4600	0.4880	0.4500	0.4620	0.4620	80,800
Sep 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,200
Sep 18, 2024	0.4600	0.4720	0.4600	0.4600	0.4600	36,000
Sep 17, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	4,400
Sep 16, 2024	0.4700	0.4700	0.4620	0.4620	0.4620	8,800
Sep 13, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	5,200
Sep 12, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Sep 11, 2024	0.4760	0.4880	0.4740	0.4820	0.4820	10,000
Sep 10, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Sep 9, 2024	0.4880	0.4880	0.4840	0.4840	0.4840	7,600
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 5, 2024	0.4980	0.5100	0.4980	0.5000	0.5000	5,600
Sep 4, 2024	0.4940	0.5100	0.4940	0.5100	0.5100	6,400
Sep 3, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	6,400
Sep 2, 2024	0.5200	0.5200	0.4960	0.5150	0.5150	21,600
Aug 30, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 29, 2024	0.5250	0.5500	0.5100	0.5150	0.5150	46,000
Aug 28, 2024	0.5050	0.5400	0.4860	0.5150	0.5150	191,200
Aug 27, 2024	0.4900	0.4980	0.4880	0.4980	0.4980	18,000
Aug 26, 2024	0.4860	0.5250	0.4780	0.5000	0.5000	98,400
Aug 23, 2024	0.4400	0.4840	0.4400	0.4700	0.4700	98,800
Aug 22, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Aug 21, 2024	0.4280	0.4320	0.4280	0.4320	0.4320	18,000
Aug 20, 2024	0.4300	0.4540	0.4160	0.4240	0.4240	123,200
Aug 19, 2024	0.4280	0.4300	0.4100	0.4300	0.4300	66,800
Aug 16, 2024	0.4060	0.4280	0.4060	0.4280	0.4280	39,200
Aug 14, 2024	0.4080	0.4080	0.4000	0.4080	0.4080	16,800
Aug 13, 2024	0.4160	0.4160	0.4100	0.4100	0.4100	11,200
Aug 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Aug 9, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	13,200
Aug 8, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	6,400
Aug 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 5, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	23,600
Aug 2, 2024	0.4360	0.4540	0.4360	0.4500	0.4500	4,000
Aug 1, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	5,600
Jul 31, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	400
Jul 30, 2024	0.4340	0.4500	0.4340	0.4500	0.4500	2,800
Jul 29, 2024	0.4360	0.4440	0.4360	0.4440	0.4440	2,000
Jul 26, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jul 25, 2024	0.4400	0.4400	0.4180	0.4360	0.4360	22,800
Jul 24, 2024	0.4480	0.4600	0.4480	0.4480	0.4480	6,000
Jul 23, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	10,000
Jul 22, 2024	0.4480	0.4500	0.4480	0.4500	0.4500	4,400
Jul 19, 2024	0.4540	0.4580	0.4540	0.4580	0.4580	6,000
Jul 18, 2024	0.4500	0.4580	0.4480	0.4500	0.4500	7,600
Jul 17, 2024	0.4400	0.4580	0.4400	0.4500	0.4500	18,800
Jul 16, 2024	0.4540	0.4540	0.4500	0.4500	0.4500	11,200
Jul 15, 2024	0.4600	0.4600	0.4580	0.4580	0.4580	8,400
Jul 12, 2024	0.4660	0.4700	0.4600	0.4700	0.4700	9,600
Jul 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	400
Jul 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 9, 2024	0.4740	0.4740	0.4700	0.4700	0.4700	6,400
Jul 8, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	400
Jul 5, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Jul 4, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Jul 3, 2024	0.4940	0.5050	0.4940	0.4940	0.4940	5,200
Jul 2, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	1,600
Jul 1, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Jun 28, 2024	0.4940	0.4960	0.4940	0.4960	0.4960	2,000
Jun 27, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jun 26, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jun 25, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jun 24, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jun 21, 2024	0.4900	0.4900	0.4860	0.4860	0.4860	2,000
Jun 20, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jun 19, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jun 18, 2024	0.4800	0.4820	0.4800	0.4820	0.4820	10,400
Jun 17, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jun 14, 2024	0.4700	0.4880	0.4700	0.4720	0.4720	6,400
Jun 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,000
Jun 12, 2024	0.4800	0.4860	0.4800	0.4860	0.4860	8,000
Jun 11, 2024	0.4840	0.4840	0.4800	0.4800	0.4800	15,200
Jun 10, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	1,200
Jun 7, 2024	0.5150	0.5400	0.4900	0.4900	0.4900	63,600
Jun 6, 2024	0.4880	0.4880	0.4780	0.4780	0.4780	4,400
Jun 5, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Jun 4, 2024	0.4820	0.4960	0.4780	0.4880	0.4880	18,400
Jun 3, 2024	0.4840	0.4900	0.4840	0.4900	0.4900	2,800
May 31, 2024	0.4900	0.5000	0.4880	0.4900	0.4900	51,600
May 30, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	79,600
May 29, 2024	0.5350	0.5450	0.5000	0.5100	0.5100	176,400
May 28, 2024	0.5800	0.5800	0.5250	0.5500	0.5500	86,800
May 27, 2024	0.5500	0.5900	0.5500	0.5700	0.5700	184,000
May 24, 2024	0.5150	0.5400	0.5100	0.5400	0.5400	49,200
May 23, 2024	0.4980	0.5300	0.4980	0.5100	0.5100	62,400
May 22, 2024	0.5050	0.5200	0.4980	0.5100	0.5100	28,800
May 21, 2024	0.4960	0.5150	0.4960	0.5150	0.5150	22,000
May 20, 2024	0.5050	0.5200	0.4880	0.4980	0.4980	40,800
May 17, 2024	0.4840	0.5100	0.4840	0.5100	0.5100	47,200
May 16, 2024	0.4960	0.5400	0.4800	0.4960	0.4960	184,800
May 15, 2024	0.5250	0.5250	0.4840	0.4860	0.4860	60,400
May 14, 2024	0.5650	0.5800	0.4940	0.5150	0.5150	217,200
May 13, 2024	0.5650	0.5750	0.5500	0.5600	0.5600	46,400
May 10, 2024	0.5900	0.6100	0.5800	0.5800	0.5800	27,200
May 9, 2024	0.5950	0.6050	0.5850	0.6050	0.6050	10,400
May 8, 2024	0.6100	0.6200	0.5950	0.6150	0.6150	23,200
May 7, 2024	0.6350	0.6400	0.6200	0.6250	0.6250	12,800
May 6, 2024	0.6550	0.6600	0.6500	0.6500	0.6500	12,000
May 3, 2024	0.6450	0.6700	0.6400	0.6700	0.6700	24,400
May 2, 2024	0.6450	0.6650	0.6400	0.6600	0.6600	48,400
Apr 30, 2024	0.7000	0.7300	0.6300	0.6350	0.6350	186,400
Apr 29, 2024	0.5700	0.6350	0.5700	0.6350	0.6350	31,200
Apr 26, 2024	0.5750	0.5750	0.5500	0.5700	0.5700	21,600
Apr 25, 2024	0.5150	0.5650	0.5150	0.5650	0.5650	52,400
Apr 24, 2024	0.5250	0.5500	0.5050	0.5050	0.5050	23,600
Apr 23, 2024	0.5150	0.5250	0.5150	0.5150	0.5150	10,400
Apr 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,200
Apr 19, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	4,800
Apr 18, 2024	0.5250	0.5750	0.5050	0.5150	0.5150	43,600
Apr 17, 2024	0.5300	0.5400	0.5000	0.5250	0.5250	38,800
Apr 16, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	5,600
Apr 15, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	6,800
Apr 12, 2024	0.5650	0.5650	0.5400	0.5400	0.5400	12,800
Apr 11, 2024	0.5550	0.5550	0.5350	0.5550	0.5550	36,400
Apr 10, 2024	0.5750	0.5850	0.5650	0.5650	0.5650	8,800
Apr 9, 2024	0.5750	0.5800	0.5600	0.5800	0.5800	32,000
Apr 8, 2024	0.5850	0.6100	0.5650	0.5850	0.5850	67,200
Apr 5, 2024	0.5900	0.6900	0.5600	0.6100	0.6100	213,200
Apr 4, 2024	0.5400	0.6300	0.5300	0.6300	0.6300	172,400
Apr 3, 2024	0.4500	0.5700	0.4440	0.5300	0.5300	92,800
Apr 2, 2024	0.4820	0.4980	0.4540	0.4540	0.4540	29,200
Mar 28, 2024	0.4600	0.4960	0.4540	0.4770	0.4770	42,800
Mar 27, 2024	0.4730	0.4800	0.4630	0.4670	0.4670	18,800
Mar 26, 2024	0.4980	0.4980	0.4700	0.4840	0.4840	34,800
Mar 25, 2024	0.5380	0.5380	0.4900	0.4980	0.4980	31,600
Mar 22, 2024	0.5460	0.5460	0.5200	0.5300	0.5300	21,200
Mar 21, 2024	0.5400	0.5520	0.5400	0.5520	0.5520	10,800
Mar 20, 2024	0.5200	0.5320	0.5200	0.5320	0.5320	6,400
Mar 19, 2024	0.5580	0.5580	0.5240	0.5260	0.5260	37,600
Mar 18, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Mar 15, 2024	0.6480	0.7000	0.5640	0.5660	0.5660	234,800
Mar 14, 2024	0.5460	0.6380	0.5320	0.6200	0.6200	140,800
Mar 13, 2024	0.5580	0.5580	0.5500	0.5560	0.5560	26,000
Mar 12, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Mar 11, 2024	0.5700	0.5700	0.5680	0.5680	0.5680	14,000

TUGA.CN TUGA Innovations, Inc.

0.0100

0.00%

PINF.MI Pininfarina S.p.A.

0.8220

-1.67%

1TSLA.MI Tesla, Inc.

216.50

-7.95%

PIA.MI Piaggio & C. SpA

2.0600

+3.00%

STLAM.MI Stellantis N.V.

11.95

+2.59%

PSNY Polestar Automotive Holding UK PLC

1.1200

-1.75%

STLA Stellantis N.V.

12.87

+1.10%

LCID Lucid Group, Inc.

2.0800

-3.26%

TSLA Tesla, Inc.

222.15

-15.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Estrima S.p.A. (BIRO.MI)

Related Tickers