ELSA Solutions SpA (ELSA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.934579439252 | 2.14 | 2.38 | 2.1 | 10200 | 2.18980392 | DE |
| 4 | -0.36 | -14.5161290323 | 2.48 | 2.64 | 2.02 | 15694 | 2.32329204 | DE |
| 12 | -0.86 | -28.8590604027 | 2.98 | 3 | 1.87 | 20926 | 2.34725221 | DE |
| 26 | -1.68 | -44.2105263158 | 3.8 | 4.2 | 1.87 | 18692 | 2.8339124 | DE |
| 52 | -2.68 | -55.8333333333 | 4.8 | 5 | 1.87 | 14410 | 3.2385387 | DE |
| 156 | -1.63 | -43.4666666667 | 3.75 | 5.66 | 1.87 | 13251 | 3.50215802 | DE |
| 260 | -1.63 | -43.4666666667 | 3.75 | 5.66 | 1.87 | 13251 | 3.50215802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 2.12 | 0 | 0.00 | 2.12 | 2.16 | 2.12 | 7000 |
| 1737651300 | 2.12 | -0.08 | -3.64 | 2.14 | 2.14 | 2.1 | 2000 |
| 1737564900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1500 |
| 1737478500 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.14 | 17500 |
| 1737392100 | 2.2 | 0.04 | 1.85 | 2.2 | 2.38 | 2.16 | 21000 |
| 1737132900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.14 | 9000 |
| 1737046500 | 2.14 | -0.14 | -6.14 | 2.22 | 2.22 | 2.02 | 53000 |
| 1736960100 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.32 | 2.22 | 11500 |
| 1736873700 | 2.2599999 | 0.08 | 3.67 | 2.2599999 | 2.2599999 | 2.2599999 | 2500 |
| 1736787300 | 2.18 | -0.2 | -8.40 | 2.4 | 2.4 | 2.18 | 15000 |
| 1736528100 | 2.38 | -0.02 | -0.83 | 2.36 | 2.38 | 2.36 | 2000 |
| 1736441700 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 1000 |
| 1736355300 | 2.42 | -0.04 | -1.63 | 2.5 | 2.52 | 2.4 | 16500 |
| 1736268900 | 2.46 | 0 | 0.00 | 2.44 | 2.5 | 2.42 | 11000 |
| 1736182500 | 2.46 | -0.06 | -2.38 | 2.56 | 2.58 | 2.42 | 32500 |
| 1735923300 | 2.52 | 0.18 | 7.69 | 2.4 | 2.64 | 2.34 | 39000 |
| 1735836900 | 2.34 | -0.04 | -1.68 | 2.34 | 2.44 | 2.34 | 13000 |
| 1735577700 | 2.38 | -0.1 | -4.03 | 2.48 | 2.48 | 2.2799999 | 17000 |
| 1735318500 | 2.48 | -0.02 | -0.80 | 2.48 | 2.6 | 2.48 | 17500 |
| 1734972900 | 2.5 | -0.02 | -0.79 | 2.52 | 2.58 | 2.48 | 16000 |
| 1734713700 | 2.52 | -0.06 | -2.33 | 2.58 | 2.7 | 2.46 | 56500 |
| 1734627300 | 2.58 | 0.12 | 4.88 | 2.44 | 2.8 | 2.38 | 206000 |
| 1734540900 | 2.46 | 0.24 | 10.81 | 2.2 | 2.6 | 2.14 | 161000 |
| 1734454500 | 2.22 | -0.12 | -5.13 | 2.36 | 2.36 | 2.22 | 11500 |
| 1734368100 | 2.34 | 0 | 0.00 | 2.32 | 2.38 | 2.24 | 18000 |
| 1734108900 | 2.34 | 0 | 0.00 | 2.24 | 2.36 | 2.24 | 19000 |
| 1734022500 | 2.34 | 0.14 | 6.36 | 2.4 | 2.68 | 2.2799999 | 51000 |
| 1733936100 | 2.2 | 0.2 | 10.00 | 2.04 | 2.22 | 2 | 36000 |
| 1733849700 | 2 | -0.08 | -3.85 | 2.02 | 2.06 | 1.96 | 37500 |
| 1733763300 | 2.08 | 0.08 | 4.00 | 2.04 | 2.08 | 2.04 | 8000 |
| 1733504100 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 21500 |
| 1733417700 | 1.95 | -0.07 | -3.47 | 1.99 | 2.02 | 1.95 | 9500 |
| 1733331300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 3500 |
| 1733244900 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 500 |
| 1733158500 | 1.99 | 0.01 | 0.51 | 1.94 | 1.99 | 1.94 | 6500 |
| 1732899300 | 1.98 | 0.06 | 3.13 | 1.87 | 1.98 | 1.87 | 10000 |
| 1732812900 | 1.92 | -0.02 | -1.03 | 1.92 | 1.92 | 1.92 | 500 |
| 1732726500 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.9 | 10500 |
| 1732640100 | 1.99 | 0 | 0.00 | 2 | 2 | 1.99 | 2500 |
| 1732553700 | 1.99 | -0.01 | -0.50 | 1.97 | 1.99 | 1.97 | 4000 |
| 1732294500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 500 |
| 1732208100 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 2 | 10000 |
| 1732121700 | 2.04 | -0.02 | -0.97 | 2.06 | 2.08 | 2.04 | 4500 |
| 1732035300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731948900 | 2.06 | -0.04 | -1.90 | 2.06 | 2.1 | 2 | 13000 |
| 1731689700 | 2.1 | 0.06 | 2.94 | 2.1 | 2.18 | 2.1 | 27500 |
| 1731603300 | 2.04 | -0.06 | -2.86 | 2.2599999 | 2.2599999 | 2.04 | 32500 |
| 1731516900 | 2.1 | 0.1 | 5.00 | 2.02 | 2.2 | 2.02 | 14500 |
| 1731430500 | 2 | -0.1 | -4.76 | 2.08 | 2.12 | 1.94 | 18500 |
| 1731344100 | 2.1 | -0.32 | -13.22 | 2.32 | 2.32 | 2.08 | 5500 |
| 1731084900 | 2.42 | -0.08 | -3.20 | 2.46 | 2.46 | 2.42 | 3500 |
| 1730998500 | 2.5 | -0.22 | -8.09 | 2.66 | 2.66 | 2.5 | 5000 |
| 1730912100 | 2.72 | -0.08 | -2.86 | 2.74 | 2.74 | 2.72 | 4500 |
| 1730825700 | 2.8 | -0.08 | -2.78 | 2.8 | 2.8 | 2.7799999 | 4000 |
| 1730739300 | 2.88 | -0.12 | -4.00 | 2.94 | 2.98 | 2.88 | 5500 |
| 1730480100 | 3 | 0 | 0.00 | 2.98 | 3 | 2.92 | 9000 |
| 1730393700 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.98 | 3500 |
| 1730307300 | 2.96 | 0.1 | 3.50 | 2.92 | 3 | 2.9 | 11000 |
| 1730220900 | 2.86 | -0.18 | -5.92 | 2.98 | 2.98 | 2.86 | 9000 |
| 1730134500 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 2500 |
| 1729871700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
