Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 6.15
-0.30 (-4.65%)
At close: Nov 6, 2026
Energy Time S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | 4,000 |
| Nov 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 500 |
| Nov 4, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 1,000 |
| Nov 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 2, 2026 | 7.10 | 7.10 | 6.40 | 6.50 | 6.50 | -7.80% | 30,500 |
| Oct 30, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | 1,000 |
| Oct 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 500 |
| Oct 28, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -4.03% | 2,000 |
| Oct 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 500 |
| Oct 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 500 |
| Oct 21, 2026 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 2,500 |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Oct 13, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.67% | 1,000 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 1,000 |
| Oct 9, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 2,500 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 500 |
| Oct 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 2,500 |
| Oct 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 5, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.82% | 1,000 |
| Oct 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2,000 |
| Oct 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,000 |
| Sep 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 500 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.55 | 7.80 | 7.80 | -2.50% | 8,500 |
| Sep 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 1,000 |
| Sep 21, 2026 | 7.85 | 8.05 | 7.80 | 7.90 | 7.90 | 0.64% | 5,500 |
| Sep 18, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.64% | 4,000 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 500 |
| Sep 16, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 6.16% | 9,000 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 500 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 500 |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 500 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 4,500 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -4.05% | 4,500 |
| Sep 7, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 1,000 |
| Sep 4, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 1,000 |
| Sep 3, 2026 | 7.60 | 7.60 | 7.15 | 7.30 | 7.30 | -6.41% | 7,500 |
| Sep 2, 2026 | 8.00 | 8.40 | 7.80 | 7.80 | 7.80 | -0.64% | 8,000 |
| Sep 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 31, 2026 | 7.55 | 7.95 | 7.55 | 7.85 | 7.85 | 6.08% | 4,000 |