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

Espe S.p.A. (ESPE.MI)

Compare
2.9600
+0.0900
+(3.14%)
As of March 5 at 5:08:43 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20252.92002.97002.90002.96002.96007,500
Mar 4, 20252.84002.87002.83002.87002.87003,750
Mar 3, 20252.89002.89002.84002.88002.88006,750
Feb 28, 20252.97002.97002.85002.91002.910016,500
Feb 27, 20252.92002.92002.92002.92002.9200-
Feb 26, 20252.92002.92002.92002.92002.9200-
Feb 25, 20252.92002.92002.92002.92002.9200750
Feb 24, 20252.90002.98002.90002.90002.900011,250
Feb 21, 20252.89002.89002.89002.89002.8900-
Feb 20, 20252.89002.89002.89002.89002.8900750
Feb 19, 20252.86002.86002.86002.86002.8600-
Feb 18, 20252.82002.86002.82002.86002.86002,250
Feb 17, 20252.89002.89002.89002.89002.8900750
Feb 14, 20252.89002.89002.89002.89002.8900-
Feb 13, 20252.89002.89002.89002.89002.890018,000
Feb 12, 20252.89002.89002.89002.89002.8900750
Feb 11, 20252.90002.90002.90002.90002.90001,500
Feb 10, 20252.84002.86002.84002.86002.86003,750
Feb 7, 20252.89002.89002.80002.83002.83003,000
Feb 6, 20252.88002.88002.88002.88002.8800750
Feb 5, 20252.84002.84002.84002.84002.84001,500
Feb 4, 20252.91002.94002.87002.89002.89009,750
Feb 3, 20252.97002.97002.85002.92002.92004,500
Jan 31, 20253.04003.04003.00003.04003.04002,250
Jan 30, 20253.04003.04003.04003.04003.0400750
Jan 29, 20253.25003.25003.07003.07003.07007,500
Jan 28, 20252.96003.20002.90003.20003.200013,500
Jan 27, 20252.92002.96002.92002.96002.96001,500
Jan 24, 20252.75002.99002.75002.99002.99006,750
Jan 23, 20252.75002.75002.75002.75002.7500750
Jan 22, 20252.77002.77002.77002.77002.7700-
Jan 21, 20252.77002.77002.77002.77002.7700-
Jan 20, 20252.74002.77002.74002.77002.77003,750
Jan 17, 20252.75002.75002.75002.75002.7500750
Jan 16, 20252.85002.85002.74002.74002.74002,250
Jan 15, 20252.81002.81002.81002.81002.8100750
Jan 14, 20252.77002.77002.77002.77002.77003,750
Jan 13, 20252.72002.72002.72002.72002.7200-
Jan 10, 20252.72002.72002.72002.72002.7200-
Jan 9, 20252.72002.72002.72002.72002.7200-
Jan 8, 20252.72002.72002.72002.72002.7200750
Jan 7, 20252.70002.70002.70002.70002.7000-
Jan 6, 20252.70002.70002.70002.70002.7000-
Jan 3, 20252.61002.70002.61002.70002.70003,000
Jan 2, 20252.60002.60002.60002.60002.6000-
Dec 30, 20242.60002.60002.60002.60002.6000-
Dec 27, 20242.60002.60002.60002.60002.6000-
Dec 23, 20242.60002.60002.60002.60002.6000-
Dec 20, 20242.50002.60002.49002.60002.60003,750
Dec 19, 20242.50002.53002.45002.45002.45008,250
Dec 18, 20242.65002.65002.65002.65002.6500-
Dec 17, 20242.65002.65002.65002.65002.6500-
Dec 16, 20242.65002.65002.65002.65002.6500-
Dec 13, 20242.65002.65002.65002.65002.6500-
Dec 12, 20242.65002.65002.65002.65002.6500-
Dec 11, 20242.65002.65002.65002.65002.65001,500
Dec 10, 20242.70002.70002.70002.70002.7000-
Dec 9, 20242.70002.70002.70002.70002.7000-
Dec 6, 20242.70002.70002.70002.70002.7000-
Dec 5, 20242.70002.70002.70002.70002.7000-
Dec 4, 20242.70002.70002.70002.70002.7000750
Dec 3, 20242.74002.78002.69002.70002.70006,750
Dec 2, 20242.74002.78002.67002.78002.780041,250
Nov 29, 20242.81002.88002.66002.88002.880042,000
Nov 28, 20242.89002.93002.69002.69002.69008,250
Nov 27, 20242.76002.76002.76002.76002.7600-
Nov 26, 20242.76002.76002.76002.76002.7600-
Nov 25, 20242.76002.76002.76002.76002.7600750
Nov 22, 20242.72002.72002.72002.72002.7200-
Nov 21, 20242.72002.72002.72002.72002.72001,500
Nov 20, 20242.69002.69002.69002.69002.6900-
Nov 19, 20242.69002.69002.69002.69002.6900750
Nov 18, 20242.69002.69002.69002.69002.6900-
Nov 15, 20242.64002.69002.64002.69002.69003,750
Nov 14, 20242.60002.60002.60002.60002.6000-
Nov 13, 20242.60002.60002.60002.60002.6000-
Nov 12, 20242.60002.60002.60002.60002.6000750
Nov 11, 20242.57002.58002.57002.58002.58002,250
Nov 8, 20242.65002.65002.65002.65002.6500-
Nov 7, 20242.65002.65002.65002.65002.6500-
Nov 6, 20242.60002.65002.59002.65002.65003,000
Nov 5, 20242.68002.68002.68002.68002.6800-
Nov 4, 20242.68002.68002.68002.68002.6800-
Nov 1, 20242.68002.68002.68002.68002.6800-
Oct 31, 20242.63002.68002.63002.68002.68002,250
Oct 30, 20242.58002.58002.58002.58002.5800750
Oct 29, 20242.62002.63002.58002.58002.58008,250
Oct 28, 20242.63002.63002.63002.63002.6300-
Oct 25, 20242.56002.63002.56002.63002.63001,500
Oct 24, 20242.53002.53002.53002.53002.5300-
Oct 23, 20242.53002.53002.53002.53002.5300-
Oct 22, 20242.53002.53002.53002.53002.5300-
Oct 21, 20242.47002.53002.47002.53002.53003,000
Oct 18, 20242.60002.68002.42002.51002.510019,500
Oct 17, 20242.76002.82002.64002.64002.64005,250
Oct 16, 20242.81002.89002.78002.79002.79005,250
Oct 15, 20242.82002.82002.82002.82002.8200750
Oct 14, 20242.90002.90002.90002.90002.9000-
Oct 11, 20242.90002.90002.90002.90002.9000-
Oct 10, 20242.90002.90002.90002.90002.9000-
Oct 9, 20242.92002.92002.80002.90002.90003,750
Oct 8, 20242.93002.93002.93002.93002.9300-
Oct 7, 20242.93002.93002.93002.93002.9300-
Oct 4, 20242.93002.93002.93002.93002.9300-
Oct 3, 20242.93002.93002.93002.93002.9300-
Oct 2, 20242.93002.93002.93002.93002.9300-
Oct 1, 20242.93002.93002.93002.93002.9300-
Sep 30, 20242.85002.93002.85002.93002.93001,500
Sep 27, 20242.90002.90002.90002.90002.90001,500
Sep 26, 20242.96002.97002.92002.92002.92006,000
Sep 25, 20242.99002.99002.99002.99002.9900-
Sep 24, 20242.99002.99002.99002.99002.9900-
Sep 23, 20242.89002.99002.89002.99002.99001,500
Sep 20, 20242.95002.95002.95002.95002.9500750
Sep 19, 20242.95002.95002.88002.92002.920020,250
Sep 18, 20242.90002.90002.90002.90002.90003,000
Sep 17, 20242.90002.90002.86002.90002.900021,750
Sep 16, 20242.84002.94002.84002.92002.92006,000
Sep 13, 20242.86002.90002.86002.90002.90002,250
Sep 12, 20242.87002.91002.87002.91002.91001,500
Sep 11, 20242.82002.93002.82002.93002.93004,500
Sep 10, 20242.88002.88002.88002.88002.8800-
Sep 9, 20242.88002.88002.88002.88002.88001,500
Sep 6, 20242.88002.92002.88002.92002.92002,250
Sep 5, 20242.91002.95002.91002.95002.95004,500
Sep 4, 20242.92002.92002.92002.92002.9200-
Sep 3, 20242.93002.93002.92002.92002.92003,000
Sep 2, 20242.90003.00002.90003.00003.000012,000
Aug 30, 20242.90003.00002.90003.00003.00003,750
Aug 29, 20242.94003.00002.89003.00003.00008,250
Aug 28, 20242.95002.95002.95002.95002.9500-
Aug 27, 20242.90002.95002.90002.95002.95003,000
Aug 26, 20242.93002.93002.93002.93002.9300-
Aug 23, 20242.84002.93002.84002.93002.93001,500
Aug 22, 20242.87002.90002.87002.90002.90007,500
Aug 21, 20242.80002.87002.80002.87002.87003,000
Aug 20, 20242.81002.90002.76002.76002.76007,500
Aug 19, 20242.82002.92002.81002.92002.92006,750
Aug 16, 20242.90002.90002.90002.90002.9000-
Aug 14, 20242.88002.90002.81002.90002.90003,750
Aug 13, 20242.88002.96002.88002.96002.96003,000
Aug 12, 20242.96002.96002.96002.96002.9600-
Aug 9, 20242.96002.96002.96002.96002.9600-
Aug 8, 20242.91002.96002.91002.96002.96003,000
Aug 7, 20242.87002.98002.87002.96002.96009,000
Aug 6, 20242.98002.98002.98002.98002.9800-
Aug 5, 20242.98002.98002.98002.98002.9800-
Aug 2, 20242.94002.98002.94002.98002.98001,500
Aug 1, 20243.02003.02003.02003.02003.0200750
Jul 31, 20243.06003.11003.00003.00003.00007,500
Jul 30, 20243.12003.12003.12003.12003.1200-
Jul 29, 20243.12003.12003.12003.12003.1200750
Jul 26, 20243.05003.14003.05003.14003.14005,250
Jul 25, 20243.14003.14003.14003.14003.1400-
Jul 24, 20243.14003.14003.14003.14003.14001,500
Jul 23, 20243.06003.12003.05003.12003.12003,750
Jul 22, 20243.11003.17003.11003.17003.17003,000
Jul 19, 20243.12003.19003.12003.19003.19001,500
Jul 18, 20243.18003.24003.15003.21003.21006,000
Jul 17, 20243.30003.30003.30003.30003.3000-
Jul 16, 20243.30003.30003.30003.30003.3000-
Jul 15, 20243.30003.30003.30003.30003.30001,500
Jul 12, 20243.16003.25003.16003.25003.25003,750
Jul 11, 20243.22003.25003.13003.24003.24008,250
Jul 10, 20243.19003.34003.01003.34003.340022,500
Jul 9, 20243.44003.51003.13003.18003.180013,500
Jul 8, 20243.43003.43003.32003.36003.36004,500
Jul 5, 20243.43003.46003.30003.44003.440037,500
Jul 4, 20243.30003.38003.30003.37003.37007,500
Jul 3, 20243.23003.33003.23003.26003.26009,000
Jul 2, 20243.23003.26003.20003.20003.20006,000
Jul 1, 20243.72003.72003.23003.23003.23004,500
Jun 28, 20243.34003.45003.07003.30003.3000198,000
Jun 27, 20242.97003.22002.97003.22003.220013,500
Jun 26, 20243.02003.08003.02003.08003.08003,000
Jun 25, 20242.99003.01002.99003.01003.01002,250
Jun 24, 20242.97002.97002.97002.97002.9700750
Jun 21, 20242.95002.95002.95002.95002.95001,500
Jun 20, 20242.91002.95002.91002.95002.95003,000
Jun 19, 20242.99002.99002.99002.99002.99001,500
Jun 18, 20242.95002.95002.95002.95002.95003,000
Jun 17, 20242.98002.98002.98002.98002.98001,500
Jun 14, 20242.90002.98002.90002.98002.98003,000
Jun 13, 20242.99002.99002.99002.99002.9900-
Jun 12, 20242.99003.28002.99002.99002.990018,000
Jun 11, 20242.99003.00002.99003.00003.00004,500
Jun 10, 20242.99003.00002.94002.98002.980021,000
Jun 7, 20242.97002.97002.97002.97002.97001,500
Jun 6, 20242.97002.97002.97002.97002.97001,500
Jun 5, 20242.97002.97002.97002.97002.97001,500
Jun 4, 20242.97002.97002.97002.97002.97001,500
Jun 3, 20242.93002.93002.93002.93002.93001,500
May 31, 20242.97003.10002.97003.00003.000018,000
May 30, 20242.96002.96002.96002.96002.96001,500
May 29, 20242.98002.98002.86002.90002.900022,500
May 28, 20242.79002.80002.79002.80002.80003,000
May 27, 20242.75002.75002.75002.75002.75001,500
May 24, 20242.71002.71002.71002.71002.71001,500
May 23, 20242.72002.72002.72002.72002.72001,500
May 22, 20242.79002.79002.68002.72002.720025,500
May 21, 20242.73002.77002.73002.77002.77003,000
May 20, 20242.82002.82002.72002.72002.72003,000
May 17, 20242.89002.89002.79002.82002.82004,500
May 16, 20242.88002.89002.85002.89002.890021,000
May 15, 20242.89002.89002.89002.89002.89003,000
May 14, 20242.62002.74002.62002.74002.74006,000
May 13, 20242.78002.78002.67002.67002.67007,500
May 10, 20242.52002.60002.50002.60002.600025,500
May 9, 20242.50002.51002.48002.50002.500033,000
May 8, 20242.50002.51002.49002.50002.500021,000
May 7, 20242.55002.57002.49002.50002.500054,000
May 6, 20242.47002.59002.38002.59002.590045,000
May 3, 20242.78002.78002.57002.57002.570012,000
May 2, 20242.90002.90002.78002.78002.78007,500
Apr 30, 20242.96002.96002.84002.90002.900013,500
Apr 29, 20242.96002.96002.96002.96002.96001,500
Apr 26, 20242.99002.99002.99002.99002.9900-
Apr 25, 20242.98002.99002.98002.99002.99003,000
Apr 24, 20242.85002.96002.85002.96002.96003,000
Apr 23, 20242.98002.98002.94002.94002.94006,000
Apr 22, 20242.99002.99002.98002.98002.980021,000
Apr 19, 20243.11003.11003.11003.11003.1100-
Apr 18, 20243.11003.11003.11003.11003.11001,500
Apr 17, 20243.00003.16003.00003.13003.130025,500
Apr 16, 20242.98003.00002.69003.00003.000034,500
Apr 15, 20243.15003.15003.04003.04003.040022,500
Apr 12, 20243.19003.26003.15003.15003.150010,500
Apr 11, 20243.19003.30003.19003.30003.30009,000
Apr 10, 20243.35003.35003.35003.35003.3500-
Apr 9, 20243.51003.51003.35003.35003.350016,500
Apr 8, 20243.64003.67003.60003.60003.600019,500
Apr 5, 20243.67003.68003.60003.60003.60004,500
Apr 4, 20243.64003.68003.60003.67003.670022,500
Apr 3, 20243.73003.73003.73003.73003.73001,500
Apr 2, 20243.78003.78003.70003.76003.760024,000
Mar 28, 20243.74003.74003.74003.74003.74001,500
Mar 27, 20243.82003.82003.82003.82003.82001,500
Mar 26, 20243.83003.83003.72003.81003.810034,500
Mar 25, 20243.88003.88003.88003.88003.8800-
Mar 22, 20243.99004.28003.78003.88003.880039,000
Mar 21, 20243.98003.98003.85003.95003.95007,500
Mar 20, 20243.94003.98003.94003.98003.98004,500
Mar 19, 20244.00004.00003.87003.94003.940022,500
Mar 18, 20244.05004.08003.83003.97003.970015,000
Mar 15, 20243.85004.00003.75004.00004.000033,000
Mar 14, 20243.77003.85003.77003.85003.85009,000
Mar 13, 20243.84003.88003.78003.87003.870016,500
Mar 12, 20244.20004.23003.80003.80003.800045,000
Mar 11, 20243.63003.64003.26003.64003.640019,500
Mar 8, 20243.58003.59003.56003.58003.580010,500
Mar 7, 20243.45003.55003.45003.55003.550013,500
Mar 6, 20243.45003.45003.44003.45003.45007,500