Skip to main content
logo
Ecosuntek S.p.A. (BIT:ECK)
Italy flag Italy · Delayed Price · Currency is EUR
2.300
+0.100 (4.55%)
Last updated: Dec 3, 2025, 2:51 PM CET

Ecosuntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.302.302.302.30-3,500
Dec 4, 20252.302.302.302.302.30--
Dec 3, 20252.202.302.202.302.304.55%12,600
Dec 2, 20252.182.202.162.202.201.85%7,000
Dec 1, 20252.182.242.162.162.16-1.82%23,100
Nov 28, 20252.162.202.162.202.202.80%6,300
Nov 27, 20252.182.182.142.142.14-1.83%10,500
Nov 26, 20252.182.182.182.182.181.87%4,900
Nov 25, 20252.182.182.142.142.14-1.83%7,000
Nov 24, 20252.142.242.142.182.184.81%9,100
Nov 21, 20252.062.122.022.082.08-0.95%9,100
Nov 20, 20252.042.102.042.102.10-3,500
Nov 19, 20252.082.202.062.102.101.94%11,200
Nov 18, 20252.102.102.002.062.06-2.83%11,200
Nov 17, 20252.102.282.022.122.121.92%40,600
Nov 14, 20252.062.121.952.082.08-2.80%32,200
Nov 13, 20252.142.142.142.142.14-5,600
Nov 12, 20252.122.182.102.142.141.90%32,200
Nov 11, 20252.182.202.102.102.10-3.67%4,200
Nov 10, 20252.142.202.142.182.182.83%6,300
Nov 7, 20252.162.162.102.122.12-3.64%9,100
Nov 6, 20252.142.322.142.202.202.80%19,600
Nov 5, 20252.142.142.142.142.14--
Nov 4, 20252.182.202.142.142.14-4.46%11,900
Nov 3, 20252.242.242.242.242.24--
Oct 31, 20252.262.262.242.242.24-4.27%4,200
Oct 30, 20252.162.362.162.342.346.36%17,500
Oct 29, 20252.202.222.202.202.203.77%14,700
Oct 28, 20252.162.162.122.122.12-1.85%1,400
Oct 27, 20252.302.302.162.162.16-16,800
Oct 24, 20252.162.162.162.162.16-0.92%4,200
Oct 23, 20252.142.202.142.182.18-0.91%3,500
Oct 22, 20252.162.222.162.202.20-1.79%5,600
Oct 21, 20252.242.242.242.242.24--
Oct 20, 20252.242.242.242.242.24--
Oct 17, 20252.122.322.102.242.243.70%34,300
Oct 16, 20252.162.282.162.162.16-18,200
Oct 15, 20252.182.242.162.162.16-9,800
Oct 14, 20252.182.182.162.162.16-2.70%3,500
Oct 13, 20252.242.242.222.222.220.91%3,500
Oct 10, 20252.182.202.182.202.20-2,100
Oct 9, 20252.202.262.102.202.200.92%23,800
Oct 8, 20252.202.202.182.182.18-3.54%2,800
Oct 7, 20252.262.262.262.262.260.89%3,500
Oct 6, 20252.302.302.202.242.24-1.75%9,800
Oct 3, 20252.262.302.222.282.280.88%11,200
Oct 2, 20252.342.342.202.262.26-0.88%44,800
Oct 1, 20252.222.282.162.282.28-49,000
Sep 30, 20252.482.522.202.282.28-4.20%56,000
Sep 29, 20252.402.422.382.382.38-0.83%8,400