Eurotech S.p.A. (BIT:ETH)
Italy · Delayed Price · Currency is EUR 1.000
+0.005 (0.50%)
Mar 4, 2026, 9:47 AM CET
Eurotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -4.88% | 807,701 |
| Mar 2, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | -2.24% | 674,887 |
| Feb 27, 2026 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 1.71% | 865,876 |
| Feb 26, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 3.95% | 999,377 |
| Feb 25, 2026 | 0.96 | 1.04 | 0.93 | 1.01 | 1.01 | 3.27% | 1,409,142 |
| Feb 24, 2026 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | 16.67% | 2,126,856 |
| Feb 23, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.24% | 457,959 |
| Feb 20, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.67% | 558,543 |
| Feb 19, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.11% | 509,044 |
| Feb 18, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.12% | 590,308 |
| Feb 17, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.80% | 1,028,156 |
| Feb 16, 2026 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -0.46% | 682,640 |
| Feb 13, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | 0.58% | 159,704 |
| Feb 12, 2026 | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | -1.38% | 566,247 |
| Feb 11, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.59% | 168,063 |
| Feb 10, 2026 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.26% | 367,602 |
| Feb 9, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.02% | 270,732 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 0.23% | 241,655 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -0.45% | 148,146 |
| Feb 4, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.65% | 374,687 |
| Feb 3, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.81% | 190,601 |
| Feb 2, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -1.03% | 472,428 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.86 | -2.79% | 257,291 |
| Jan 29, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.88 | -2.61% | 444,520 |
| Jan 28, 2026 | 0.98 | 0.98 | 0.89 | 0.92 | 0.91 | -8.00% | 1,906,793 |
| Jan 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.20% | 104,834 |
| Jan 26, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.79% | 188,454 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 0.99 | -2.32% | 190,853 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | 0.19% | 70,440 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.02 | 1.18% | 90,459 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.78% | 102,724 |
| Jan 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | -0.77% | 122,603 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.02 | 0.39% | 85,512 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | 0.19% | 101,584 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -0.39% | 74,905 |
| Jan 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | 0.19% | 41,771 |
| Jan 12, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.02 | -0.19% | 126,639 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -0.58% | 83,613 |
| Jan 8, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | 0.58% | 71,018 |
| Jan 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.02 | -1.34% | 109,027 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.03 | -2.24% | 166,567 |
| Jan 5, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.06 | 0.94% | 308,379 |
| Jan 2, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.05 | 3.51% | 435,634 |
| Dec 30, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.01 | 0.59% | 186,354 |
| Dec 29, 2025 | 0.96 | 1.04 | 0.96 | 1.02 | 1.00 | 5.59% | 245,895 |
| Dec 23, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.95 | -0.21% | 86,842 |
| Dec 22, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.95 | -2.81% | 189,862 |
| Dec 19, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | 0.40% | 87,110 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.98 | -1.98% | 123,697 |
| Dec 17, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.00 | -0.39% | 109,642 |