Borsa Italiana · ESIGM · stock
ESI S.p.A. (ESIGM) stock price history
Every Borsa Italiana trading session of ESI S.p.A. from Oct 26, 2020 to Sep 28, 2026: 1,506 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.
ESIGM adjusted close, 2020 to 2026
- €3.92
- All time high, 2020
- €1.90
- 52 week high, €1.07 low
- 1,506
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ESIGM key facts
- ESI S.p.A. (ESIGM) closed at €1.77 on Sep 28, 2026 on Borsa Italiana.
- ESIGM's all time high close is €3.92, set on Oct 27, 2020; its all time low close is €1.02 on Nov 13, 2023.
- ESIGM's 52 week range is €1.07 to €1.90.
- ESIGM returned +2.0% over the year to Sep 28, 2026 and -48.8% over five years.
- Since Oct 26, 2020 ESIGM returned -32%, -6.4% a year compounded.
- ESIGM's deepest drawdown was -73.9% from Oct 27, 2020 to Nov 13, 2023.
- DataCedar holds 1,506 daily sessions of ESIGM history from Oct 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESIGM price chart, 2020 to 2026
ESIGM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.2% |
| 3 months | +52.4% |
| 6 months | +39.8% |
| Year to date | +24.1% |
| 1 year | +2.0% |
| 3 years | -6.1% |
| 5 years | -48.8% |
| 10 years | n/a |
| Since Oct 26, 2020 | -32.4% |
| Compound annual growth, 5.9 years | -6.4% |
ESIGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.92 on Oct 27, 2020
- All time low close
- €1.02 on Nov 13, 2023
- 52 week high
- €1.90 on Sep 1, 2026
- 52 week low
- €1.07 on May 22, 2026
- Deepest drawdown
- -73.9% from Oct 27, 2020 to Nov 13, 2023, not yet recovered
- Best single session
- +49.5% on Oct 27, 2020
- Worst single session
- -15.5% on Sep 29, 2025
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2022, -23%
ESIGM 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. 2020 starts on Oct 26, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.42 | €1.90 | €1.07 | €1.77 | +24.1% | 2.9M | 189 |
| 2025 | €1.57 | €2.10 | €1.37 | €1.43 | -8.3% | 6.1M | 252 |
| 2024 | €1.90 | €3.00 | €1.15 | €1.56 | -19.4% | 5.8M | 253 |
| 2023 | €2.48 | €2.76 | €1.02 | €1.93 | -21.7% | 4.6M | 254 |
| 2022 | €3.25 | €3.45 | €2.27 | €2.47 | -23.2% | 4.3M | 256 |
| 2021 | €2.47 | €3.96 | €2.33 | €3.22 | +32.2% | 10.6M | 256 |
| 2020 | €2.63 | €4.17 | €2.23 | €2.43 | n/a | 3.3M | 46 |
ESIGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.77 | -1.9% |
| August 2026 | €1.81 | +35.6% |
| July 2026 | €1.34 | +15.6% |
| June 2026 | €1.15 | -6.9% |
| May 2026 | €1.24 | +0.4% |
| April 2026 | €1.24 | +8.8% |
| March 2026 | €1.13 | -17.8% |
| February 2026 | €1.38 | -2.1% |
| January 2026 | €1.41 | -1.4% |
| December 2025 | €1.43 | -3.1% |
| November 2025 | €1.48 | -0.3% |
| October 2025 | €1.48 | -2.6% |
About the ESIGM data
Daily bars. 1,506 sessions from Oct 26, 2020 to Sep 28, 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 Oct 26, 2020, 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/ESIGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ESIGM share price history
