Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
At close: Mar 27, 2026
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2,000 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 24, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 0.27% | 4,000 |
| Mar 23, 2026 | 3.80 | 3.90 | 3.66 | 3.77 | 3.77 | -0.79% | 7,000 |
| Mar 20, 2026 | 3.61 | 3.80 | 3.60 | 3.80 | 3.80 | 2.43% | 7,500 |
| Mar 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.11% | 500 |
| Mar 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 12, 2026 | 3.80 | 3.86 | 3.79 | 3.79 | 3.79 | 1.07% | 4,500 |
| Mar 11, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 4.17% | 4,500 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 2,500 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 24, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | - | 2,000 |
| Feb 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 500 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 500 |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 16, 2026 | 3.66 | 3.66 | 3.55 | 3.62 | 3.62 | -2.95% | 9,500 |
| Feb 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | 1,000 |
| Feb 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Feb 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Feb 10, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 2.71% | 8,500 |
| Feb 9, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 2.50% | 2,500 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 1,000 |
| Feb 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 30, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 29, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.28% | 5,000 |
| Jan 28, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 2.86% | 6,000 |
| Jan 27, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 21, 2026 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 1.45% | 2,500 |
| Jan 20, 2026 | 3.60 | 3.60 | 3.31 | 3.45 | 3.45 | -3.90% | 5,000 |
| Jan 19, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 2.28% | 2,000 |