Ecosuntek S.p.A. (BIT:ECK)
Italy · Delayed Price · Currency is EUR 3.220
+0.140 (4.55%)
At close: Nov 2, 2026
Ecosuntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.08 | 3.22 | 3.00 | 3.22 | 3.22 | 4.55% | 14,647 |
| Oct 30, 2026 | 2.98 | 3.08 | 2.96 | 3.08 | 3.08 | 3.36% | 13,359 |
| Oct 29, 2026 | 3.36 | 3.36 | 2.92 | 2.98 | 2.98 | -8.02% | 120,305 |
| Oct 28, 2026 | 3.38 | 3.42 | 3.12 | 3.24 | 3.24 | -4.14% | 71,119 |
| Oct 27, 2026 | 3.44 | 3.48 | 3.28 | 3.38 | 3.38 | -3.43% | 33,301 |
| Oct 26, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 618 |
| Oct 23, 2026 | 3.62 | 3.62 | 3.36 | 3.44 | 3.44 | -3.37% | 16,321 |
| Oct 22, 2026 | 3.58 | 3.66 | 3.52 | 3.56 | 3.56 | -2.20% | 10,669 |
| Oct 21, 2026 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | 1.68% | 2,481 |
| Oct 20, 2026 | 3.56 | 3.62 | 3.54 | 3.58 | 3.58 | -1.65% | 7,965 |
| Oct 19, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | 0.55% | 11,813 |
| Oct 16, 2026 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | -2.69% | 10,237 |
| Oct 15, 2026 | 3.68 | 3.72 | 3.56 | 3.72 | 3.72 | 2.76% | 12,621 |
| Oct 14, 2026 | 3.62 | 3.68 | 3.54 | 3.62 | 3.62 | 2.26% | 14,627 |
| Oct 13, 2026 | 3.64 | 3.66 | 3.54 | 3.54 | 3.54 | -2.75% | 7,438 |
| Oct 12, 2026 | 3.78 | 3.90 | 3.60 | 3.64 | 3.64 | -1.62% | 40,462 |
| Oct 9, 2026 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | 1.65% | 3,870 |
| Oct 8, 2026 | 3.60 | 3.64 | 3.52 | 3.64 | 3.64 | -0.55% | 16,299 |
| Oct 7, 2026 | 3.64 | 3.74 | 3.60 | 3.66 | 3.66 | -2.14% | 20,450 |
| Oct 6, 2026 | 3.74 | 3.92 | 3.68 | 3.74 | 3.74 | -1.58% | 47,445 |
| Oct 5, 2026 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 3.83% | 30,200 |
| Oct 2, 2026 | 3.68 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 8,369 |
| Oct 1, 2026 | 3.80 | 3.80 | 3.60 | 3.62 | 3.62 | -3.21% | 32,736 |
| Sep 30, 2026 | 3.74 | 3.86 | 3.70 | 3.74 | 3.74 | 1.63% | 58,146 |
| Sep 29, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | 9,347 |
| Sep 28, 2026 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -1.64% | 9,111 |
| Sep 25, 2026 | 3.56 | 3.84 | 3.56 | 3.66 | 3.66 | 1.67% | 14,800 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 1,736 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 5,813 |
| Sep 22, 2026 | 3.66 | 3.70 | 3.54 | 3.70 | 3.70 | 1.09% | 23,372 |
| Sep 21, 2026 | 3.68 | 3.74 | 3.58 | 3.66 | 3.66 | -1.08% | 16,925 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.60% | 10,776 |
| Sep 17, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 10,070 |
| Sep 16, 2026 | 3.76 | 3.86 | 3.70 | 3.78 | 3.78 | 1.61% | 27,208 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -2.62% | 22,371 |
| Sep 14, 2026 | 3.80 | 3.88 | 3.76 | 3.82 | 3.82 | 2.14% | 51,560 |
| Sep 11, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | 0.54% | 43,662 |
| Sep 10, 2026 | 3.74 | 3.74 | 3.62 | 3.72 | 3.72 | 1.09% | 28,914 |
| Sep 9, 2026 | 3.76 | 3.76 | 3.60 | 3.68 | 3.68 | -2.65% | 17,216 |
| Sep 8, 2026 | 3.72 | 3.80 | 3.54 | 3.78 | 3.78 | 2.72% | 53,243 |
| Sep 7, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | 1.10% | 24,925 |
| Sep 4, 2026 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 34,044 |
| Sep 3, 2026 | 3.74 | 3.74 | 3.56 | 3.60 | 3.60 | 1.69% | 38,523 |
| Sep 2, 2026 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | 0.57% | 13,936 |
| Sep 1, 2026 | 3.74 | 3.74 | 3.48 | 3.52 | 3.52 | -3.83% | 31,645 |
| Aug 31, 2026 | 3.88 | 3.88 | 3.60 | 3.66 | 3.66 | -2.66% | 20,425 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.66 | 3.76 | 3.76 | -0.53% | 44,753 |
| Aug 27, 2026 | 3.96 | 4.04 | 3.68 | 3.78 | 3.78 | -2.58% | 52,850 |
| Aug 26, 2026 | 3.84 | 4.00 | 3.80 | 3.88 | 3.88 | 1.04% | 77,450 |
| Aug 25, 2026 | 3.92 | 4.16 | 3.72 | 3.84 | 3.84 | 0.52% | 478,716 |