Ecosuntek S.p.A. (BIT:ECK)
Italy · Delayed Price · Currency is EUR 3.520
-0.140 (-3.83%)
At close: Sep 1, 2026
Ecosuntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 3.44 | 3.94 | 3.44 | 3.82 | 3.82 | 13.02% | 217,893 |
| Aug 21, 2026 | 3.22 | 3.44 | 3.10 | 3.38 | 3.38 | 5.62% | 84,178 |
| Aug 20, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 7,835 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 10 |
| Aug 18, 2026 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | -2.40% | 5,065 |
| Aug 17, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 3,020 |
| Aug 14, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | - | 4,710 |
| Aug 13, 2026 | 3.36 | 3.42 | 3.30 | 3.40 | 3.40 | 1.80% | 11,973 |
| Aug 12, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 2,865 |
| Aug 11, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 4.46% | 5,450 |
| Aug 10, 2026 | 3.24 | 3.26 | 3.14 | 3.14 | 3.14 | -1.26% | 11,890 |
| Aug 7, 2026 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 2,176 |
| Aug 6, 2026 | 3.26 | 3.32 | 3.20 | 3.22 | 3.22 | -0.62% | 7,989 |
| Aug 5, 2026 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 5,291 |
| Aug 4, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 9,058 |
| Aug 3, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 17,140 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | - | 10,748 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | -2.37% | 5,966 |
| Jul 29, 2026 | 3.28 | 3.38 | 3.20 | 3.38 | 3.38 | 4.97% | 11,793 |
| Jul 28, 2026 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 4,997 |
| Jul 27, 2026 | 3.32 | 3.36 | 3.22 | 3.30 | 3.30 | -0.60% | 13,285 |
| Jul 24, 2026 | 3.32 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 9,308 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.22 | 3.40 | 3.40 | - | 17,100 |
| 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 |