Equita Group SpA (EQUI)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.0725388601 | 3.86 | 3.95 | 3.82 | 24859 | 3.85762225 | DE |
| 4 | 0.12 | 3.14136125654 | 3.82 | 3.95 | 3.71 | 36603 | 3.82878204 | DE |
| 12 | 0.01 | 0.254452926209 | 3.93 | 4.19 | 3.71 | 52910 | 3.94764426 | DE |
| 26 | 0.27 | 7.35694822888 | 3.67 | 4.19 | 3.6 | 47034 | 3.87802048 | DE |
| 52 | 0.22 | 5.91397849462 | 3.72 | 4.19 | 3.36 | 44244 | 3.74904983 | DE |
| 156 | 0.79 | 25.0793650794 | 3.15 | 4.19 | 2.87 | 44997 | 3.72048002 | DE |
| 260 | 1.2 | 43.795620438 | 2.74 | 4.19 | 1.9 | 42597 | 3.32365695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 3.88 | 0.02 | 0.52 | 3.87 | 3.9 | 3.85 | 18235 |
| 1720022100 | 3.86 | 0 | 0.00 | 3.85 | 3.9 | 3.83 | 17654 |
| 1719935700 | 3.86 | 0.01 | 0.26 | 3.85 | 3.89 | 3.82 | 41509 |
| 1719849300 | 3.85 | 0.02 | 0.52 | 3.88 | 3.94 | 3.85 | 37332 |
| 1719590100 | 3.83 | -0.02 | -0.52 | 3.86 | 3.86 | 3.83 | 9564 |
| 1719503700 | 3.85 | 0 | 0.00 | 3.88 | 3.92 | 3.84 | 43368 |
| 1719417300 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 23383 |
| 1719330900 | 3.85 | 0 | 0.00 | 3.87 | 3.89 | 3.85 | 30743 |
| 1719244500 | 3.85 | 0.07 | 1.85 | 3.79 | 3.86 | 3.78 | 53345 |
| 1718985300 | 3.78 | -0.04 | -1.05 | 3.78 | 3.83 | 3.75 | 27024 |
| 1718898900 | 3.82 | 0.02 | 0.53 | 3.77 | 3.82 | 3.76 | 11227 |
| 1718812500 | 3.8 | 0.01 | 0.26 | 3.78 | 3.83 | 3.77 | 27179 |
| 1718726100 | 3.79 | 0.05 | 1.34 | 3.72 | 3.81 | 3.72 | 34682 |
| 1718639700 | 3.74 | -0.02 | -0.53 | 3.73 | 3.8 | 3.73 | 36759 |
| 1718380500 | 3.76 | -0.06 | -1.57 | 3.8 | 3.83 | 3.71 | 89442 |
| 1718294100 | 3.82 | -0.04 | -1.04 | 3.84 | 3.87 | 3.8 | 42633 |
| 1718207700 | 3.86 | 0.02 | 0.52 | 3.8 | 3.86 | 3.8 | 28157 |
| 1718121300 | 3.84 | -0.03 | -0.78 | 3.85 | 3.88 | 3.79 | 54790 |
| 1718034900 | 3.87 | -0.01 | -0.26 | 3.86 | 3.9 | 3.83 | 32398 |
| 1717775700 | 3.88 | 0.01 | 0.26 | 3.82 | 3.9 | 3.82 | 72630 |
| 1717689300 | 3.87 | -0.02 | -0.51 | 3.89 | 3.93 | 3.81 | 92751 |
| 1717602900 | 3.89 | 0.01 | 0.26 | 3.9 | 3.94 | 3.86 | 228142 |
| 1717516500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.89 | 3.84 | 21897 |
| 1717430100 | 3.87 | -0.01 | -0.26 | 3.86 | 3.9 | 3.86 | 17273 |
| 1717170900 | 3.88 | -0.07 | -1.77 | 3.89 | 3.89 | 3.84 | 183262 |
| 1717084500 | 3.95 | 0.11 | 2.86 | 3.8 | 3.95 | 3.8 | 62344 |
| 1716998100 | 3.84 | -0.12 | -3.03 | 3.93 | 3.97 | 3.84 | 67330 |
| 1716911700 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.93 | 47128 |
| 1716825300 | 3.99 | 0.07 | 1.79 | 3.92 | 3.99 | 3.92 | 32449 |
| 1716566100 | 3.92 | 0.04 | 1.03 | 3.88 | 3.92 | 3.86 | 22900 |
| 1716479700 | 3.88 | -0.03 | -0.77 | 3.91 | 3.97 | 3.88 | 60668 |
| 1716393300 | 3.91 | 0.02 | 0.51 | 3.9 | 3.94 | 3.87 | 32232 |
| 1716306900 | 3.89 | 0.01 | 0.26 | 3.89 | 3.92 | 3.85 | 73353 |
| 1716220500 | 3.88 | -0.17 | -4.20 | 3.89 | 4 | 3.86 | 103524 |
| 1715961300 | 4.05 | 0 | 0.00 | 4.04 | 4.0599999 | 3.99 | 131778 |
| 1715874900 | 4.05 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 73382 |
| 1715788500 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.01 | 47978 |
| 1715702100 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 3.98 | 240391 |
| 1715615700 | 4.13 | 0.03 | 0.73 | 4.15 | 4.15 | 4.07 | 58263 |
| 1715356500 | 4.1 | -0.03 | -0.73 | 4.13 | 4.15 | 4.0599999 | 70054 |
| 1715270100 | 4.13 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 33467 |
| 1715183700 | 4.13 | -0.05 | -1.20 | 4.18 | 4.18 | 4.11 | 57410 |
| 1715097300 | 4.18 | 0.07 | 1.70 | 4.12 | 4.19 | 4.1 | 74388 |
| 1715010900 | 4.11 | 0.08 | 1.99 | 4.0599999 | 4.12 | 4.0599999 | 61542 |
| 1714751700 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.0599999 | 4.0199999 | 39475 |
| 1714665300 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.05 | 3.97 | 51223 |
| 1714492500 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.01 | 19576 |
| 1714406100 | 4.05 | 0.01 | 0.25 | 4.04 | 4.0599999 | 4.01 | 38351 |
| 1714146900 | 4.04 | 0.03 | 0.75 | 4.0199999 | 4.05 | 4 | 17324 |
| 1714060500 | 4.01 | -0.02 | -0.50 | 4.04 | 4.04 | 3.97 | 14873 |
| 1713974100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 60751 |
| 1713887700 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 61296 |
| 1713801300 | 3.99 | 0.04 | 1.01 | 3.95 | 3.99 | 3.94 | 46927 |
| 1713542100 | 3.95 | 0.02 | 0.51 | 3.9 | 3.96 | 3.89 | 17626 |
| 1713455700 | 3.93 | 0.01 | 0.26 | 3.91 | 3.94 | 3.89 | 13905 |
| 1713369300 | 3.92 | -0.03 | -0.76 | 3.94 | 3.94 | 3.89 | 20745 |
| 1713282900 | 3.95 | -0.03 | -0.75 | 3.97 | 3.98 | 3.92 | 35925 |
| 1713196500 | 3.98 | 0.04 | 1.02 | 3.96 | 3.99 | 3.94 | 23527 |
| 1712937300 | 3.94 | 0.01 | 0.25 | 3.93 | 3.98 | 3.93 | 34224 |
| 1712850900 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.89 | 35612 |
| 1712764500 | 3.92 | 0.04 | 1.03 | 3.87 | 3.95 | 3.83 | 87580 |
| 1712678100 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.83 | 75494 |
| 1712591700 | 3.9 | -0.05 | -1.27 | 3.93 | 3.94 | 3.86 | 70690 |
| 1712332500 | 3.95 | -0.06 | -1.50 | 3.98 | 4.0199999 | 3.9 | 66846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
