Ecosuntek S.p.A. (BIT:ECK)
Italy · Delayed Price · Currency is EUR 3.360
-0.060 (-1.75%)
Last updated: May 22, 2026, 2:45 PM CET
Ecosuntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | - | 6,050 |
| May 12, 2026 | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 3,775 |
| May 11, 2026 | 3.52 | 3.52 | 3.34 | 3.42 | 3.42 | - | 13,067 |
| May 8, 2026 | 3.36 | 3.42 | 3.22 | 3.42 | 3.42 | 3.01% | 17,676 |
| May 7, 2026 | 3.36 | 3.36 | 3.10 | 3.32 | 3.32 | 1.22% | 22,900 |
| May 6, 2026 | 3.14 | 3.34 | 3.14 | 3.28 | 3.28 | 0.61% | 14,483 |
| May 5, 2026 | 3.26 | 3.36 | 3.26 | 3.26 | 3.26 | - | 10,328 |
| May 4, 2026 | 3.28 | 3.28 | 3.18 | 3.26 | 3.26 | - | 9,403 |
| Apr 30, 2026 | 3.14 | 3.30 | 3.14 | 3.26 | 3.26 | 3.82% | 28,825 |
| Apr 29, 2026 | 3.06 | 3.28 | 3.02 | 3.14 | 3.14 | 1.29% | 18,170 |
| Apr 28, 2026 | 3.00 | 3.10 | 2.86 | 3.10 | 3.10 | 3.33% | 8,309 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | - | 3,514 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 5,772 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.84 | 2.98 | 2.98 | 0.68% | 10,703 |
| Apr 22, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | -1.33% | 3,110 |
| Apr 21, 2026 | 2.84 | 3.00 | 2.80 | 3.00 | 3.00 | 1.35% | 3,900 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 2,149 |
| Apr 17, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -2.61% | 21,981 |
| Apr 16, 2026 | 3.00 | 3.28 | 3.00 | 3.06 | 3.06 | - | 35,799 |
| Apr 15, 2026 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 3.38% | 27,011 |
| Apr 14, 2026 | 2.84 | 2.96 | 2.78 | 2.96 | 2.96 | 5.71% | 21,410 |
| Apr 13, 2026 | 2.78 | 2.80 | 2.68 | 2.80 | 2.80 | 5.26% | 29,900 |
| Apr 10, 2026 | 2.64 | 2.72 | 2.62 | 2.66 | 2.66 | 1.53% | 18,900 |
| Apr 9, 2026 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | 1.55% | 12,600 |
| Apr 8, 2026 | 2.52 | 2.70 | 2.52 | 2.58 | 2.58 | 4.03% | 77,000 |
| Apr 7, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 0.81% | 11,900 |
| Apr 2, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 3.36% | 223,300 |
| Apr 1, 2026 | 2.44 | 2.46 | 2.38 | 2.38 | 2.38 | -2.46% | 429,100 |
| Mar 31, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -1.61% | 9,253,300 |
| Mar 30, 2026 | 2.30 | 2.48 | 2.28 | 2.48 | 2.48 | 8.77% | 21,000 |
| Mar 27, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | - | 2,100 |
| Mar 26, 2026 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | -2.56% | 4,200 |
| Mar 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 20, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | -0.85% | 11,200 |
| Mar 19, 2026 | 2.28 | 2.46 | 2.28 | 2.36 | 2.36 | 2.61% | 12,600 |
| Mar 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 700 |
| Mar 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.60% | 700 |
| Mar 12, 2026 | 2.22 | 2.50 | 2.22 | 2.50 | 2.50 | 13.64% | 20,300 |
| Mar 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 3,500 |