Energy Time S.P.A. (BIT:ET)
Italy · Delayed Price · Currency is EUR 6.25
-0.05 (-0.79%)
Last updated: Jun 3, 2026, 10:25 AM CET
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 500 |
| May 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 5, 2026 | 4.80 | 4.88 | 4.70 | 4.88 | 4.88 | 1.67% | 8,000 |
| May 4, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 5,000 |
| Apr 30, 2026 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | -7.55% | 35,500 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.00 | 5.30 | 5.30 | -2.75% | 18,000 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | 5,000 |
| Apr 27, 2026 | 5.95 | 6.05 | 5.65 | 5.70 | 5.70 | - | 20,000 |
| Apr 24, 2026 | 5.35 | 5.90 | 5.30 | 5.70 | 5.70 | 6.54% | 29,000 |
| 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 |