Eurotech S.p.A. (BIT:ETH)
Italy · Delayed Price · Currency is EUR 0.9200
+0.0170 (1.88%)
Nov 3, 2025, 10:38 AM CET
Eurotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -0.77% | 172,983 |
| Oct 30, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -1.30% | 151,048 |
| Oct 29, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.35% | 150,249 |
| Oct 28, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | 0.32% | 68,231 |
| Oct 27, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 1.60% | 206,876 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.50% | 312,008 |
| Oct 23, 2025 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -4.95% | 756,827 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 223,807 |
| Oct 21, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 159,132 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 145,390 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 134,325 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 260,112 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 252,943 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 164,502 |
| Oct 13, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 226,937 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 224,775 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 114,296 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 249,644 |
| Oct 7, 2025 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | 1.79% | 589,309 |
| Oct 6, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -0.88% | 475,234 |
| Oct 3, 2025 | 1.04 | 1.14 | 1.03 | 1.13 | 1.13 | 9.71% | 694,759 |
| Oct 2, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 247,814 |
| Oct 1, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 129,662 |
| Sep 30, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 132,305 |
| Sep 29, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 99,817 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 152,470 |
| Sep 25, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 217,801 |
| Sep 24, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 325,056 |
| Sep 23, 2025 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 1,027,214 |
| Sep 22, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 223,605 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.70% | 126,967 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.70% | 319,710 |
| Sep 17, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 166,671 |
| Sep 16, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 83,763 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 185,081 |
| Sep 12, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 720,553 |
| Sep 11, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.71% | 408,215 |
| Sep 10, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.57% | 286,768 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 125,062 |
| Sep 8, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 200,259 |
| Sep 5, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 105,083 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 69,361 |
| Sep 3, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | - | 599,700 |
| Sep 2, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 122,043 |
| Sep 1, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | - | 322,071 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 323,607 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | - | 391,984 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 1,193,947 |
| Aug 26, 2025 | 0.96 | 1.05 | 0.95 | 1.04 | 1.04 | 8.00% | 874,748 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 92,133 |