Energy Solar Tech, S.A. ETC
BME · Spain · Electronic Technology
€1.150.00 (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 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-09-29 | €1.15 | 0.00% | €1.17 | €1.17 | €1.17 | 302 |
| 2026-09-28 | €1.15 | 0.00% | €1.14 | €1.17 | €1.14 | 247 |
| 2026-09-25 | €1.15 | 0.00% | €1.14 | €1.17 | €1.14 | 119 |
| 2026-09-24 | €1.15 | -1.71% | €1.19 | €1.20 | €1.15 | 8.52K |
| 2026-09-23 | €1.17 | -0.85% | €1.17 | €1.19 | €1.17 | 1.06K |
| 2026-09-22 | €1.18 | -1.67% | €1.18 | €1.18 | €1.18 | 1.01K |
| 2026-09-21 | €1.20 | -1.64% | €1.20 | €1.20 | €1.20 | 1.02K |
| 2026-09-18 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-09-17 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-09-16 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-09-15 | €1.22 | 0.00% | €1.24 | €1.27 | €1.22 | 9.47K |
| 2026-09-14 | €1.22 | -2.40% | €1.23 | €1.23 | €1.22 | 2.52K |
| 2026-09-11 | €1.25 | +0.81% | €1.25 | €1.27 | €1.25 | 1.65K |
| 2026-09-10 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-09-09 | €1.24 | 0.00% | €1.27 | €1.27 | €1.27 | 280 |
| 2026-09-08 | €1.24 | -2.36% | €1.24 | €1.27 | €1.24 | 2.35K |
| 2026-09-07 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 2 |
| 2026-09-04 | €1.27 | +2.42% | €1.22 | €1.27 | €1.22 | 3.77K |
| 2026-09-03 | €1.24 | 0.00% | €1.22 | €1.24 | €1.22 | 175 |
| 2026-09-02 | €1.24 | +1.64% | €1.24 | €1.31 | €1.23 | 13.17K |
| 2026-09-01 | €1.22 | -2.40% | €1.24 | €1.24 | €1.22 | 1.43K |
| 2026-08-31 | €1.25 | 0.00% | €1.25 | €1.27 | €1.25 | 43 |
| 2026-08-28 | €1.25 | -1.57% | €1.25 | €1.25 | €1.22 | 6.63K |
| 2026-08-27 | €1.27 | 0.00% | €1.26 | €1.28 | €1.26 | 76 |
| 2026-08-26 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-08-25 | €1.27 | +3.25% | €1.26 | €1.27 | €1.26 | 3.66K |
| 2026-08-24 | €1.23 | 0.00% | €1.26 | €1.26 | €1.26 | 5 |
| 2026-08-21 | €1.23 | -6.11% | €1.30 | €1.32 | €1.23 | 11.74K |
| 2026-08-20 | €1.31 | -0.38% | €1.33 | €1.33 | €1.31 | 643 |
| 2026-08-19 | €1.32 | -3.66% | €1.37 | €1.37 | €1.31 | 6.58K |
| 2026-08-18 | €1.37 | +2.25% | €1.33 | €1.37 | €1.33 | 3.63K |
| 2026-08-17 | €1.34 | -0.74% | €1.34 | €1.35 | €1.33 | 1.17K |
| 2026-08-14 | €1.35 | 0.00% | €1.35 | €1.39 | €1.35 | 12.11K |
| 2026-08-13 | €1.35 | -9.12% | €1.47 | €1.47 | €1.34 | 35.44K |
| 2026-08-12 | €1.48 | 0.00% | €1.44 | €1.48 | €1.44 | 10.44K |
| 2026-08-11 | €1.48 | +3.50% | €1.42 | €1.48 | €1.41 | 8.71K |
| 2026-08-10 | €1.43 | -4.67% | €1.49 | €1.49 | €1.36 | 21.23K |
| 2026-08-07 | €1.50 | 0.00% | €1.49 | €1.51 | €1.47 | 11.83K |
| 2026-08-06 | €1.50 | +9.49% | €1.38 | €1.50 | €1.38 | 19.21K |
| 2026-08-05 | €1.37 | +0.74% | €1.37 | €1.38 | €1.35 | 2.01K |
| 2026-08-04 | €1.36 | 0.00% | €1.37 | €1.37 | €1.37 | 90 |
| 2026-08-03 | €1.36 | +3.42% | €1.32 | €1.36 | €1.32 | 7.19K |
| 2026-07-31 | €1.32 | -2.95% | €1.37 | €1.37 | €1.32 | 8.31K |
| 2026-07-30 | €1.36 | -2.17% | €1.38 | €1.38 | €1.36 | 5.94K |
| 2026-07-29 | €1.38 | +1.47% | €1.38 | €1.41 | €1.38 | 7.68K |
| 2026-07-28 | €1.37 | +1.87% | €1.33 | €1.37 | €1.32 | 7.04K |
| 2026-07-27 | €1.34 | +0.75% | €1.32 | €1.34 | €1.32 | 10.10K |
| 2026-07-24 | €1.33 | -7.64% | €1.43 | €1.43 | €1.33 | 10.36K |
| 2026-07-23 | €1.44 | 0.00% | €1.43 | €1.49 | €1.43 | 8.29K |
| 2026-07-22 | €1.44 | -4.64% | €1.48 | €1.52 | €1.43 | 22.92K |
| 2026-07-21 | €1.51 | -3.82% | €1.56 | €1.56 | €1.46 | 31.87K |
| 2026-07-20 | €1.57 | +1.29% | €1.56 | €1.58 | €1.56 | 3.15K |
| 2026-07-17 | €1.55 | +3.33% | €1.50 | €1.61 | €1.50 | 68.45K |
| 2026-07-16 | €1.50 | -8.26% | €1.62 | €1.62 | €1.50 | 78.55K |
| 2026-07-15 | €1.63 | -9.67% | €1.78 | €1.82 | €1.63 | 69.10K |
| 2026-07-14 | €1.81 | +2.26% | €1.80 | €1.82 | €1.80 | 32.74K |
| 2026-07-13 | €1.77 | -5.35% | €1.85 | €1.86 | €1.73 | 36.97K |
| 2026-07-10 | €1.87 | -3.11% | €1.95 | €1.95 | €1.77 | 37.87K |
| 2026-07-09 | €1.93 | -1.03% | €1.95 | €1.95 | €1.93 | 2.72K |
| 2026-07-08 | €1.95 | -1.02% | €1.98 | €2.00 | €1.95 | 27.53K |
| 2026-07-07 | €1.97 | 0.00% | €1.99 | €2.01 | €1.96 | 3.46K |
| 2026-07-06 | €1.97 | -2.48% | €2.03 | €2.03 | €1.97 | 12.49K |
| 2026-07-03 | €2.02 | +1.00% | €1.99 | €2.03 | €1.97 | 7.60K |
| 2026-07-02 | €2.00 | -2.44% | €2.06 | €2.07 | €2.00 | 15.97K |
| 2026-07-01 | €2.05 | -1.91% | €2.10 | €2.11 | €2.04 | 24.14K |
| 2026-06-30 | €2.09 | +1.95% | €2.03 | €2.09 | €1.98 | 42.83K |
| 2026-06-29 | €2.05 | -5.09% | €2.14 | €2.14 | €2.01 | 36.33K |
| 2026-06-26 | €2.16 | +2.37% | €2.15 | €2.18 | €2.10 | 28.64K |
| 2026-06-25 | €2.11 | -7.46% | €2.30 | €2.30 | €2.10 | 31.13K |
| 2026-06-24 | €2.28 | -1.30% | €2.30 | €2.30 | €2.20 | 27.72K |
| 2026-06-23 | €2.31 | -1.70% | €2.33 | €2.35 | €2.30 | 3.80K |
| 2026-06-22 | €2.35 | 0.00% | €2.33 | €2.36 | €2.29 | 3.90K |
| 2026-06-19 | €2.35 | -2.49% | €2.40 | €2.40 | €2.32 | 7.75K |
| 2026-06-18 | €2.41 | -2.43% | €2.45 | €2.47 | €2.41 | 3.84K |
| 2026-06-17 | €2.47 | +5.11% | €2.35 | €2.47 | €2.35 | 10.83K |
| 2026-06-16 | €2.35 | +0.43% | €2.35 | €2.35 | €2.35 | 600 |
| 2026-06-15 | €2.34 | -2.90% | €2.39 | €2.47 | €2.32 | 17.62K |
| 2026-06-12 | €2.41 | +0.84% | €2.37 | €2.41 | €2.35 | 1.31K |
| 2026-06-11 | €2.39 | +0.84% | €2.37 | €2.42 | €2.34 | 6.69K |
| 2026-06-10 | €2.37 | -5.95% | €2.52 | €2.52 | €2.37 | 17.18K |
| 2026-06-09 | €2.52 | -1.18% | €2.53 | €2.55 | €2.49 | 23.54K |
| 2026-06-08 | €2.55 | -3.04% | €2.60 | €2.60 | €2.41 | 43.23K |
| 2026-06-05 | €2.63 | +6.91% | €2.43 | €2.71 | €2.40 | 67.12K |
| 2026-06-04 | €2.46 | +2.50% | €2.42 | €2.49 | €2.40 | 11.39K |
| 2026-06-03 | €2.40 | 0.00% | €2.40 | €2.42 | €2.36 | 11.77K |
| 2026-06-02 | €2.40 | -5.51% | €2.52 | €2.58 | €2.40 | 13.13K |
| 2026-06-01 | €2.54 | -0.39% | €2.60 | €2.62 | €2.53 | 22.51K |
| 2026-05-29 | €2.55 | +15.38% | €2.66 | €2.85 | €2.44 | 137.10K |
| 2026-05-28 | €2.21 | -0.45% | €2.20 | €2.21 | €2.18 | 9.85K |