Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 5.70
+0.35 (6.54%)
At close: Apr 24, 2026
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.35 | 5.90 | 5.30 | 5.80 | - | 8.41% | 6,000 |
| Apr 23, 2026 | 5.10 | 5.40 | 5.10 | 5.35 | 5.35 | 7.43% | 9,000 |
| Apr 22, 2026 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | - | 13,000 |
| Apr 21, 2026 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 5.96% | 3,500 |
| Apr 20, 2026 | 4.62 | 4.90 | 4.62 | 4.70 | 4.70 | 3.98% | 3,000 |
| Apr 17, 2026 | 4.56 | 4.68 | 4.52 | 4.52 | 4.52 | 1.35% | 4,000 |
| Apr 16, 2026 | 4.34 | 4.62 | 4.34 | 4.46 | 4.46 | 3.72% | 6,500 |
| Apr 15, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | 3,000 |
| Apr 14, 2026 | 4.30 | 4.32 | 4.22 | 4.32 | 4.32 | 0.93% | 4,000 |
| Apr 13, 2026 | 4.22 | 4.36 | 4.20 | 4.28 | 4.28 | 1.90% | 14,000 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 500 |
| Apr 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | 500 |
| Apr 8, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 4,500 |
| Apr 7, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -1.65% | 5,000 |
| Apr 2, 2026 | 4.17 | 4.25 | 4.16 | 4.25 | 4.25 | - | 1,500 |
| Apr 1, 2026 | 4.31 | 4.31 | 4.24 | 4.25 | 4.25 | -1.39% | 12,000 |
| Mar 31, 2026 | 4.08 | 4.35 | 4.08 | 4.31 | 4.31 | 5.90% | 15,000 |
| Mar 30, 2026 | 3.88 | 4.07 | 3.88 | 4.07 | 4.07 | 7.67% | 13,000 |
| 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 | - | - |