Energy Time S.P.A. ET
MIL · Italy · Utilities
€7.850.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-09-29 | €7.85 | +0.64% | €7.85 | €7.85 | €7.85 | 1.00K |
| 2026-09-28 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-25 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-24 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 500 |
| 2026-09-23 | €7.80 | -2.50% | €8.00 | €8.00 | €7.55 | 8.50K |
| 2026-09-22 | €8.00 | +1.27% | €8.00 | €8.00 | €8.00 | 1.00K |
| 2026-09-21 | €7.90 | +0.64% | €7.85 | €8.05 | €7.80 | 5.50K |
| 2026-09-18 | €7.85 | +0.64% | €7.95 | €7.95 | €7.85 | 4.00K |
| 2026-09-17 | €7.80 | +0.65% | €7.80 | €7.80 | €7.80 | 500 |
| 2026-09-16 | €7.75 | +6.16% | €7.40 | €7.75 | €7.40 | 9.00K |
| 2026-09-15 | €7.30 | +0.69% | €7.30 | €7.30 | €7.30 | 500 |
| 2026-09-14 | €7.25 | 0.00% | €7.25 | €7.25 | €7.25 | 0 |
| 2026-09-11 | €7.25 | +1.40% | €7.25 | €7.25 | €7.25 | 500 |
| 2026-09-10 | €7.15 | +0.70% | €7.15 | €7.15 | €7.15 | 500 |
| 2026-09-09 | €7.10 | 0.00% | €7.20 | €7.20 | €7.00 | 4.50K |
| 2026-09-08 | €7.10 | -4.05% | €7.20 | €7.20 | €7.05 | 4.50K |
| 2026-09-07 | €7.40 | +1.37% | €7.30 | €7.40 | €7.30 | 1.00K |
| 2026-09-04 | €7.30 | 0.00% | €7.25 | €7.30 | €7.25 | 1.00K |
| 2026-09-03 | €7.30 | -6.41% | €7.60 | €7.60 | €7.15 | 7.50K |
| 2026-09-02 | €7.80 | -0.64% | €8.00 | €8.40 | €7.80 | 8.00K |
| 2026-09-01 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-31 | €7.85 | +6.08% | €7.55 | €7.95 | €7.55 | 4.00K |
| 2026-08-28 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-27 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-26 | €7.40 | 0.00% | €7.45 | €7.50 | €7.25 | 6.00K |
| 2026-08-25 | €7.40 | +2.78% | €7.30 | €7.40 | €7.30 | 1.00K |
| 2026-08-24 | €7.20 | +2.86% | €7.10 | €7.20 | €7.10 | 1.00K |
| 2026-08-21 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-20 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-19 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-18 | €7.00 | -2.10% | €7.00 | €7.00 | €7.00 | 1.50K |
| 2026-08-17 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 500 |
| 2026-08-14 | €7.15 | +0.70% | €7.15 | €7.15 | €7.15 | 500 |
| 2026-08-13 | €7.10 | +1.43% | €7.10 | €7.10 | €7.10 | 500 |
| 2026-08-12 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-11 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-10 | €7.00 | +1.45% | €7.00 | €7.00 | €7.00 | 500 |
| 2026-08-07 | €6.90 | -1.43% | €7.00 | €7.00 | €6.90 | 2.00K |
| 2026-08-06 | €7.00 | -1.41% | €7.00 | €7.00 | €7.00 | 1.00K |
| 2026-08-05 | €7.10 | +0.71% | €7.15 | €7.15 | €7.00 | 2.00K |
| 2026-08-04 | €7.05 | +2.92% | €7.10 | €7.20 | €7.05 | 3.00K |
| 2026-08-03 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-07-31 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-07-30 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-07-29 | €6.85 | +2.24% | €6.80 | €6.85 | €6.80 | 1.50K |
| 2026-07-28 | €6.70 | +4.69% | €6.50 | €6.85 | €6.50 | 3.00K |
| 2026-07-27 | €6.40 | -3.76% | €6.55 | €6.55 | €6.40 | 2.50K |
| 2026-07-24 | €6.65 | -2.21% | €6.35 | €6.65 | €6.30 | 4.00K |
| 2026-07-23 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-22 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-21 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 1.00K |
| 2026-07-20 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-17 | €6.80 | -0.73% | €6.80 | €6.80 | €6.70 | 3.50K |
| 2026-07-16 | €6.85 | -6.16% | €7.15 | €7.15 | €6.65 | 9.50K |
| 2026-07-15 | €7.30 | -3.95% | €7.40 | €7.40 | €7.30 | 1.00K |
| 2026-07-14 | €7.60 | -5.00% | €7.80 | €7.80 | €7.30 | 5.50K |
| 2026-07-13 | €8.00 | 0.00% | €8.25 | €8.25 | €7.90 | 4.50K |
| 2026-07-10 | €8.00 | +0.63% | €8.00 | €8.00 | €8.00 | 1.00K |
| 2026-07-09 | €7.95 | +0.63% | €7.95 | €7.95 | €7.85 | 2.00K |
| 2026-07-08 | €7.90 | +6.76% | €7.15 | €7.90 | €7.05 | 10.50K |
| 2026-07-07 | €7.40 | +1.37% | €7.40 | €7.40 | €7.40 | 2.00K |
| 2026-07-06 | €7.30 | +3.55% | €7.20 | €7.35 | €7.20 | 3.50K |
| 2026-07-03 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-02 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 9.50K |
| 2026-07-01 | €7.05 | +1.44% | €6.90 | €7.05 | €6.90 | 2.00K |
| 2026-06-30 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-06-29 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-06-26 | €6.95 | 0.00% | €6.95 | €6.95 | €6.90 | 3.50K |
| 2026-06-25 | €6.95 | -0.71% | €7.10 | €7.15 | €6.95 | 1.50K |
| 2026-06-24 | €7.00 | +0.72% | €6.95 | €7.00 | €6.95 | 5.00K |
| 2026-06-23 | €6.95 | 0.00% | €7.00 | €7.00 | €6.95 | 4.00K |
| 2026-06-22 | €6.95 | +3.73% | €6.85 | €7.00 | €6.85 | 2.00K |
| 2026-06-19 | €6.70 | -2.90% | €6.75 | €6.75 | €6.65 | 2.00K |
| 2026-06-18 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-06-17 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-06-16 | €6.90 | +2.22% | €6.70 | €6.90 | €6.70 | 1.00K |
| 2026-06-15 | €6.75 | -2.17% | €6.85 | €6.85 | €6.75 | 1.00K |
| 2026-06-12 | €6.90 | +2.22% | €6.75 | €6.90 | €6.75 | 1.50K |
| 2026-06-11 | €6.75 | -5.59% | €7.00 | €7.00 | €6.75 | 3.00K |
| 2026-06-10 | €7.15 | +2.14% | €7.05 | €7.40 | €7.05 | 9.00K |
| 2026-06-09 | €7.00 | +2.94% | €6.95 | €7.30 | €6.65 | 14.00K |
| 2026-06-08 | €6.80 | +10.57% | €6.30 | €6.80 | €6.30 | 11.50K |
| 2026-06-05 | €6.15 | -1.60% | €6.05 | €6.30 | €6.05 | 6.00K |
| 2026-06-04 | €6.25 | 0.00% | €6.20 | €6.30 | €6.15 | 10.00K |
| 2026-06-03 | €6.25 | -0.79% | €6.30 | €6.40 | €6.10 | 12.50K |
| 2026-06-02 | €6.30 | +8.62% | €5.80 | €6.30 | €5.80 | 9.00K |
| 2026-06-01 | €5.80 | +1.75% | €5.80 | €5.80 | €5.80 | 1.00K |
| 2026-05-29 | €5.70 | +1.79% | €5.55 | €5.80 | €5.50 | 4.00K |
| 2026-05-28 | €5.60 | -0.88% | €5.60 | €5.60 | €5.45 | 6.00K |