Ecosuntek S.p.A. (BIT:ECK)
Italy · Delayed Price · Currency is EUR 3.340
-0.060 (-1.76%)
Last updated: Jul 23, 2026, 12:16 PM CET
Ecosuntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.52 | 3.52 | 3.26 | 3.40 | 3.40 | 6.25% | 15,398 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 9,225 |
| Jul 20, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 1,575 |
| Jul 17, 2026 | 3.22 | 3.28 | 3.16 | 3.16 | 3.16 | -4.24% | 10,202 |
| Jul 16, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | - | 4,864 |
| Jul 15, 2026 | 3.30 | 3.32 | 3.22 | 3.30 | 3.30 | -1.79% | 15,432 |
| Jul 14, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 8,536 |
| Jul 13, 2026 | 3.34 | 3.44 | 3.28 | 3.28 | 3.28 | -0.61% | 17,641 |
| Jul 10, 2026 | 3.40 | 3.42 | 3.28 | 3.30 | 3.30 | -2.94% | 20,662 |
| Jul 9, 2026 | 3.48 | 3.48 | 3.32 | 3.40 | 3.40 | 3.03% | 16,856 |
| Jul 8, 2026 | 3.36 | 3.44 | 3.30 | 3.30 | 3.30 | -5.71% | 6,756 |
| Jul 7, 2026 | 3.40 | 3.50 | 3.26 | 3.50 | 3.50 | - | 57,061 |
| Jul 6, 2026 | 3.14 | 3.50 | 3.14 | 3.50 | 3.50 | 3.55% | 13,322 |
| Jul 3, 2026 | 3.30 | 3.40 | 3.28 | 3.38 | 3.38 | 3.05% | 17,924 |
| Jul 2, 2026 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 2.50% | 8,143 |
| Jul 1, 2026 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -3.03% | 19,400 |
| Jun 30, 2026 | 3.32 | 3.38 | 3.26 | 3.30 | 3.30 | -1.20% | 7,245 |
| Jun 29, 2026 | 3.40 | 3.40 | 3.28 | 3.34 | 3.34 | -0.60% | 10,948 |
| Jun 26, 2026 | 3.36 | 3.38 | 3.30 | 3.36 | 3.36 | - | 12,553 |
| Jun 25, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 7,476 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.24 | 3.28 | 3.28 | -3.53% | 19,078 |
| Jun 23, 2026 | 3.38 | 3.40 | 3.22 | 3.40 | 3.40 | 0.59% | 19,708 |
| Jun 22, 2026 | 3.30 | 3.38 | 3.24 | 3.38 | 3.38 | 2.42% | 15,144 |
| Jun 19, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 3.77% | 28,711 |
| Jun 18, 2026 | 3.04 | 3.20 | 3.04 | 3.18 | 3.18 | 1.92% | 5,432 |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 16, 2026 | 3.14 | 3.14 | 3.00 | 3.12 | 3.12 | 3.31% | 19,160 |
| Jun 15, 2026 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | 0.67% | 4,175 |
| Jun 12, 2026 | 3.10 | 3.14 | 2.94 | 3.00 | 3.00 | -5.66% | 35,490 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.00 | 3.18 | 3.18 | -3.64% | 41,262 |
| Jun 10, 2026 | 3.42 | 3.42 | 3.22 | 3.30 | 3.30 | - | 23,629 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.18 | 3.30 | 3.30 | 1.85% | 6,785 |
| Jun 8, 2026 | 3.28 | 3.28 | 3.12 | 3.24 | 3.24 | - | 14,476 |
| Jun 5, 2026 | 3.22 | 3.28 | 3.20 | 3.24 | 3.24 | -1.82% | 4,717 |
| Jun 4, 2026 | 3.24 | 3.36 | 3.20 | 3.30 | 3.30 | -1.20% | 12,605 |
| Jun 3, 2026 | 3.16 | 3.36 | 3.12 | 3.34 | 3.34 | 7.74% | 27,943 |
| Jun 2, 2026 | 3.32 | 3.32 | 3.00 | 3.10 | 3.10 | -6.06% | 74,728 |
| Jun 1, 2026 | 3.34 | 3.34 | 3.22 | 3.30 | 3.30 | -0.60% | 11,835 |
| May 29, 2026 | 3.28 | 3.42 | 3.28 | 3.32 | 3.32 | 4.40% | 36,382 |
| May 28, 2026 | 3.40 | 3.46 | 3.18 | 3.18 | 3.18 | -6.47% | 44,971 |
| May 27, 2026 | 3.40 | 3.50 | 3.26 | 3.40 | 3.40 | -0.58% | 21,790 |
| May 26, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | - | 13,141 |
| May 25, 2026 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 4.91% | 42,738 |
| May 22, 2026 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -4.68% | 18,185 |
| May 21, 2026 | 3.50 | 3.50 | 3.30 | 3.42 | 3.42 | -1.16% | 20,266 |
| May 20, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 3,760 |
| May 19, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -2.29% | 5,625 |
| May 18, 2026 | 3.46 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 9,858 |
| May 15, 2026 | 3.26 | 3.52 | 3.26 | 3.46 | 3.46 | 6.13% | 36,747 |
| May 14, 2026 | 3.52 | 3.52 | 3.24 | 3.26 | 3.26 | -5.23% | 27,156 |