E.T.S. S.P.A. Engineering And Technical Services ETS
MIL · Italy · Industrial Services
€6.65-0.10 (-1.48%)
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 | €6.75 | -2.88% | €7.00 | €7.00 | €6.60 | 5.40K |
| 2026-09-29 | €6.95 | -2.80% | €6.95 | €6.95 | €6.95 | 600 |
| 2026-09-28 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-25 | €7.15 | -2.05% | €7.15 | €7.15 | €7.15 | 300 |
| 2026-09-24 | €7.30 | +2.82% | €7.10 | €7.30 | €7.10 | 1.20K |
| 2026-09-23 | €7.10 | -1.39% | €7.00 | €7.10 | €6.95 | 3.00K |
| 2026-09-22 | €7.20 | +2.13% | €7.20 | €7.20 | €7.20 | 300 |
| 2026-09-21 | €7.05 | -2.08% | €7.05 | €7.05 | €7.05 | 300 |
| 2026-09-18 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-09-17 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-09-16 | €7.20 | +2.86% | €7.20 | €7.20 | €7.20 | 600 |
| 2026-09-15 | €7.00 | -2.10% | €7.00 | €7.00 | €7.00 | 600 |
| 2026-09-14 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-11 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 300 |
| 2026-09-10 | €7.15 | +2.14% | €7.10 | €7.15 | €7.10 | 900 |
| 2026-09-09 | €7.00 | -0.71% | €7.15 | €7.15 | €7.00 | 900 |
| 2026-09-08 | €7.05 | 0.00% | €7.00 | €7.05 | €7.00 | 1.20K |
| 2026-09-07 | €7.05 | +0.71% | €7.05 | €7.05 | €7.05 | 300 |
| 2026-09-04 | €7.00 | -1.41% | €7.00 | €7.00 | €6.85 | 1.80K |
| 2026-09-03 | €7.10 | -4.05% | €7.45 | €7.45 | €6.90 | 9.00K |
| 2026-09-02 | €7.40 | +1.37% | €7.30 | €7.40 | €7.30 | 600 |
| 2026-09-01 | €7.30 | -1.35% | €7.20 | €7.30 | €7.20 | 1.20K |
| 2026-08-31 | €7.40 | -4.52% | €7.45 | €7.70 | €7.40 | 3.30K |
| 2026-08-28 | €7.75 | +5.44% | €7.50 | €7.75 | €7.50 | 2.40K |
| 2026-08-27 | €7.35 | -0.68% | €7.20 | €7.35 | €7.20 | 900 |
| 2026-08-26 | €7.40 | 0.00% | €7.60 | €7.60 | €7.40 | 600 |
| 2026-08-25 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-24 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 900 |
| 2026-08-21 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-20 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-19 | €7.40 | +1.37% | €7.40 | €7.40 | €7.40 | 300 |
| 2026-08-18 | €7.30 | -3.95% | €7.40 | €7.40 | €7.25 | 2.40K |
| 2026-08-17 | €7.60 | +1.33% | €7.60 | €7.60 | €7.60 | 900 |
| 2026-08-14 | €7.50 | +1.35% | €7.70 | €7.70 | €7.30 | 5.40K |
| 2026-08-13 | €7.40 | -1.33% | €7.30 | €7.40 | €7.10 | 7.20K |
| 2026-08-12 | €7.50 | +2.74% | €7.30 | €7.50 | €7.30 | 2.10K |
| 2026-08-11 | €7.30 | +1.39% | €7.20 | €7.35 | €7.20 | 5.40K |
| 2026-08-10 | €7.20 | +2.86% | €7.10 | €7.40 | €7.10 | 10.50K |
| 2026-08-07 | €7.00 | +2.94% | €6.80 | €7.00 | €6.80 | 7.50K |
| 2026-08-06 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-08-05 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 3.00K |
| 2026-08-04 | €6.80 | +4.62% | €6.65 | €6.90 | €6.65 | 2.40K |
| 2026-08-03 | €6.50 | +2.36% | €6.50 | €6.50 | €6.50 | 600 |
| 2026-07-31 | €6.35 | -2.31% | €6.35 | €6.35 | €6.35 | 300 |
| 2026-07-30 | €6.50 | +1.56% | €6.50 | €6.50 | €6.50 | 600 |
| 2026-07-29 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-28 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-27 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 5.40K |
| 2026-07-24 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-23 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 300 |
| 2026-07-22 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-21 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 600 |
| 2026-07-20 | €6.40 | -0.78% | €6.40 | €6.40 | €6.40 | 300 |
| 2026-07-17 | €6.45 | -0.77% | €6.45 | €6.45 | €6.45 | 300 |
| 2026-07-16 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-15 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-14 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-13 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-10 | €6.50 | +3.17% | €6.50 | €6.50 | €6.50 | 900 |
| 2026-07-09 | €6.30 | -2.33% | €6.45 | €6.45 | €6.30 | 2.40K |
| 2026-07-08 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-07-07 | €6.45 | -0.77% | €6.35 | €6.45 | €6.25 | 1.80K |
| 2026-07-06 | €6.50 | +0.78% | €6.35 | €6.50 | €6.25 | 2.70K |
| 2026-07-03 | €6.45 | -3.73% | €6.40 | €6.55 | €6.35 | 3.00K |
| 2026-07-02 | €6.70 | +1.52% | €6.50 | €6.70 | €6.30 | 6.90K |
| 2026-07-01 | €6.60 | +3.12% | €6.60 | €6.60 | €6.60 | 600 |
| 2026-06-30 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-29 | €6.40 | 0.00% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-26 | €6.40 | -3.76% | €6.70 | €7.00 | €6.35 | 11.70K |
| 2026-06-25 | €6.65 | +3.10% | €6.65 | €6.70 | €6.65 | 3.60K |
| 2026-06-24 | €6.45 | +0.78% | €6.45 | €6.70 | €6.45 | 4.50K |
| 2026-06-23 | €6.40 | -3.03% | €6.50 | €6.60 | €6.20 | 5.40K |
| 2026-06-22 | €6.60 | 0.00% | €6.70 | €6.80 | €6.60 | 1.50K |
| 2026-06-19 | €6.60 | -3.65% | €6.90 | €6.90 | €6.55 | 13.20K |
| 2026-06-18 | €6.85 | +1.48% | €7.00 | €7.20 | €6.85 | 2.70K |
| 2026-06-17 | €6.75 | -2.17% | €6.80 | €6.80 | €6.75 | 1.80K |
| 2026-06-16 | €6.90 | +3.76% | €6.85 | €7.10 | €6.85 | 5.10K |
| 2026-06-15 | €6.65 | +2.31% | €6.50 | €6.65 | €6.50 | 2.40K |
| 2026-06-12 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-06-11 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 300 |
| 2026-06-10 | €6.50 | +0.78% | €6.50 | €6.65 | €6.50 | 3.60K |
| 2026-06-09 | €6.45 | -0.77% | €6.40 | €6.45 | €6.40 | 900 |
| 2026-06-08 | €6.50 | +0.78% | €6.55 | €6.55 | €6.50 | 600 |
| 2026-06-05 | €6.45 | -10.42% | €6.90 | €6.90 | €6.30 | 9.30K |
| 2026-06-04 | €7.20 | -1.37% | €7.30 | €7.30 | €7.15 | 2.40K |
| 2026-06-03 | €7.30 | -1.35% | €7.50 | €7.65 | €7.20 | 15.30K |
| 2026-06-02 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 1.50K |
| 2026-06-01 | €7.40 | +4.96% | €7.05 | €7.60 | €7.05 | 6.60K |
| 2026-05-29 | €7.05 | +7.63% | €6.55 | €7.10 | €6.40 | 11.70K |
| 2026-05-28 | €6.55 | +0.77% | €6.50 | €6.60 | €6.40 | 5.10K |