Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
At close: Jul 17, 2026
Energy Time S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.05 | 6.30 | 6.05 | 6.15 | 6.15 | -1.60% | 6,000 |
| Jun 4, 2026 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | - | 10,000 |
| Jun 3, 2026 | 6.30 | 6.40 | 6.10 | 6.25 | 6.25 | -0.79% | 12,500 |
| Jun 2, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 9,000 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1,000 |
| May 29, 2026 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 4,000 |
| May 28, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | -0.88% | 6,000 |
| May 27, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 2,500 |
| May 26, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 3,500 |
| May 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 22, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 1.87% | 4,500 |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 3,500 |
| May 20, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 1,000 |
| May 19, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 8,000 |
| May 18, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 5.88% | 6,500 |
| May 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,000 |
| May 14, 2026 | 4.90 | 5.30 | 4.90 | 5.15 | 5.15 | 5.53% | 15,000 |
| May 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 12, 2026 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 11,500 |
| May 11, 2026 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 2.08% | 9,500 |