Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
At close: Aug 14, 2026
Energy Time S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 500 |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 500 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 500 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 500 |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 500 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 2,000 |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,000 |
| Aug 5, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 2,000 |
| Aug 4, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | 2.92% | 3,000 |
| Aug 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | 1,500 |
| Jul 28, 2026 | 6.50 | 6.85 | 6.50 | 6.70 | 6.70 | 4.69% | 3,000 |
| Jul 27, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -3.76% | 2,500 |
| Jul 24, 2026 | 6.35 | 6.65 | 6.30 | 6.65 | 6.65 | -2.21% | 4,000 |
| Jul 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,000 |
| Jul 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 17, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 3,500 |
| Jul 16, 2026 | 7.15 | 7.15 | 6.65 | 6.85 | 6.85 | -6.16% | 9,500 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -3.95% | 1,000 |
| Jul 14, 2026 | 7.80 | 7.80 | 7.30 | 7.60 | 7.60 | -5.00% | 5,500 |
| Jul 13, 2026 | 8.25 | 8.25 | 7.90 | 8.00 | 8.00 | - | 4,500 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 1,000 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 2,000 |
| Jul 8, 2026 | 7.15 | 7.90 | 7.05 | 7.90 | 7.90 | 6.76% | 10,500 |
| Jul 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 2,000 |
| Jul 6, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 3.55% | 3,500 |
| Jul 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 9,500 |
| Jul 1, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 2,000 |
| Jun 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 26, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 3,500 |
| Jun 25, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -0.71% | 1,500 |
| Jun 24, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 5,000 |
| Jun 23, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 4,000 |
| Jun 22, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 3.73% | 2,000 |
| Jun 19, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -2.90% | 2,000 |
| Jun 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 16, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | 1,000 |
| Jun 15, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | 1,000 |
| Jun 12, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 1,500 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -5.59% | 3,000 |
| Jun 10, 2026 | 7.05 | 7.40 | 7.05 | 7.15 | 7.15 | 2.14% | 9,000 |
| Jun 9, 2026 | 6.95 | 7.30 | 6.65 | 7.00 | 7.00 | 2.94% | 14,000 |
| Jun 8, 2026 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 10.57% | 11,500 |