Borsa Italiana · EQUI · stock
Equita Group S.p.A. (EQUI) stock price history
Every Borsa Italiana trading session of Equita Group S.p.A. from Nov 23, 2017 to Sep 29, 2026: 2,245 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQUI adjusted close, 2017 to 2026
- €6.22
- All time high, 2026
- €6.22
- 52 week high, €4.97 low
- 2,245
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EQUI key facts
- Equita Group S.p.A. (EQUI) closed at €5.87 on Sep 29, 2026 on Borsa Italiana.
- EQUI's all time high close is €6.22, set on Jan 16, 2026; its all time low close is €1.24 on Mar 20, 2020.
- EQUI's 52 week range is €4.97 to €6.22.
- EQUI returned +9.2% over the year to Sep 29, 2026 and +137.6% over five years.
- Since Nov 23, 2017 EQUI returned +275%, +16.1% a year compounded.
- EQUI's deepest drawdown was -38.3% from Nov 7, 2018 to Mar 20, 2020.
- DataCedar holds 2,245 daily sessions of EQUI history from Nov 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EQUI price chart, 2017 to 2026
EQUI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +0.7% |
| 6 months | +11.5% |
| Year to date | -3.1% |
| 1 year | +9.2% |
| 3 years | +111.9% |
| 5 years | +137.6% |
| 10 years | n/a |
| Since Nov 23, 2017 | +275.3% |
| Compound annual growth, 8.8 years | +16.1% |
EQUI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.22 on Jan 16, 2026
- All time low close
- €1.24 on Mar 20, 2020
- 52 week high
- €6.22 on Jan 16, 2026
- 52 week low
- €4.97 on Mar 17, 2026
- Deepest drawdown
- -38.3% from Nov 7, 2018 to Mar 20, 2020, recovered May 12, 2021
- Best single session
- +14.0% on May 4, 2020
- Worst single session
- -8.1% on Jun 11, 2020
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2017
- 3.8×
- Best calendar year
- 2021, +67%
- Worst calendar year
- 2020, -9%
EQUI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 23, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €6.15 | €6.22 | €4.97 | €5.87 | -3.1% | 10.9M | 190 |
| 2025 | €3.72 | €6.08 | €3.42 | €6.06 | +64.9% | 21M | 252 |
| 2024 | €3.05 | €3.80 | €2.97 | €3.67 | +20.9% | 12.2M | 253 |
| 2023 | €2.76 | €3.08 | €2.66 | €3.04 | +11.0% | 10.1M | 254 |
| 2022 | €2.62 | €2.88 | €1.97 | €2.74 | +4.5% | 11.3M | 256 |
| 2021 | €1.59 | €2.72 | €1.56 | €2.62 | +66.9% | 12.4M | 256 |
| 2020 | €1.75 | €1.87 | €1.15 | €1.57 | -9.0% | 8.7M | 255 |
| 2019 | €1.80 | €1.97 | €1.47 | €1.72 | -5.6% | 10.1M | 252 |
| 2018 | €1.61 | €2.02 | €1.56 | €1.82 | +14.6% | 10.7M | 252 |
| 2017 | €1.67 | €1.70 | €1.56 | €1.59 | n/a | 5.8M | 25 |
EQUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.87 | -0.3% |
| August 2026 | €5.89 | 0.0% |
| July 2026 | €5.89 | +1.0% |
| June 2026 | €5.83 | +3.0% |
| May 2026 | €5.66 | -1.0% |
| April 2026 | €5.72 | +4.2% |
| March 2026 | €5.49 | -3.1% |
| February 2026 | €5.66 | -4.9% |
| January 2026 | €5.95 | -1.8% |
| December 2025 | €6.06 | +7.0% |
| November 2025 | €5.66 | +4.5% |
| October 2025 | €5.41 | +1.8% |
About the EQUI data
Daily bars. 2,245 sessions from Nov 23, 2017 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EQUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
EQUI share price history
