Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 3.790
+0.100 (2.71%)
At close: Feb 10, 2026
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jan 15, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -1.96% | 3,000 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 12, 2026 | 3.73 | 3.81 | 3.52 | 3.58 | 3.58 | -1.92% | 7,000 |
| Jan 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 1,000 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 1,000 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | 500 |
| Jan 6, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 2.29% | 1,000 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 500 |
| Dec 23, 2025 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | 1.15% | 1,500 |
| Dec 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 500 |
| Dec 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Dec 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Dec 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.45% | 1,000 |
| Dec 16, 2025 | 3.51 | 3.53 | 3.44 | 3.44 | 3.44 | -3.91% | 10,000 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 12, 2025 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 3.17% | 7,500 |
| Dec 11, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,000 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 500 |
| Dec 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 1,000 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Dec 5, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.89% | 12,000 |
| Dec 4, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.60% | 2,000 |
| Dec 3, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -0.89% | 1,500 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.90% | 4,500 |
| Dec 1, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | 0.90% | 1,500 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | 500 |
| Nov 27, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -1.16% | 1,500 |