Eurotech S.p.A. (BIT:ETH)
Italy · Delayed Price · Currency is EUR 1.314
+0.068 (5.46%)
Aug 12, 2026, 5:35 PM CET
Eurotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 5.46% | 1,209,447 |
| Aug 11, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.53% | 292,784 |
| Aug 10, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.17% | 136,130 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.49% | 138,111 |
| Aug 6, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.17% | 200,263 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -2.11% | 271,964 |
| Aug 4, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 3.01% | 133,259 |
| Aug 3, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.36% | 117,773 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -1.50% | 182,959 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.17% | 84,984 |
| Jul 29, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.33% | 104,855 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.06% | 345,427 |
| Jul 27, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | - | 334,508 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.16% | 173,985 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.06% | 293,746 |
| Jul 22, 2026 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 4.02% | 291,448 |
| Jul 21, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.67% | 89,105 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.33% | 161,544 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.22% | 296,105 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.47% | 176,353 |
| Jul 15, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.97% | 169,918 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -2.83% | 220,307 |
| Jul 13, 2026 | 1.22 | 1.29 | 1.20 | 1.27 | 1.27 | 5.12% | 483,989 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.14 | 1.21 | 1.21 | 0.83% | 295,346 |
| Jul 9, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 2.56% | 311,938 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.52% | 189,798 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 346,652 |
| Jul 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.80% | 271,614 |
| Jul 3, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.18% | 155,545 |
| Jul 2, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -2.93% | 343,367 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.13% | 163,306 |
| Jun 30, 2026 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -1.89% | 153,871 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -1.25% | 329,997 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -3.31% | 306,637 |
| Jun 25, 2026 | 1.40 | 1.44 | 1.32 | 1.33 | 1.33 | -3.77% | 446,771 |
| Jun 24, 2026 | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -2.82% | 344,308 |
| Jun 23, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -1.53% | 523,730 |
| Jun 22, 2026 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | 6.03% | 1,230,957 |
| Jun 19, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 135,699 |
| Jun 18, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.30% | 446,773 |
| Jun 17, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -1.83% | 644,385 |
| Jun 16, 2026 | 1.31 | 1.46 | 1.30 | 1.42 | 1.42 | 9.38% | 2,241,147 |
| Jun 15, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 3.34% | 463,373 |
| Jun 12, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | 0.32% | 388,885 |
| Jun 11, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.54% | 308,277 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 407,906 |
| Jun 9, 2026 | 1.40 | 1.42 | 1.30 | 1.31 | 1.31 | -4.80% | 754,618 |
| Jun 8, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 1.93% | 530,476 |
| Jun 5, 2026 | 1.38 | 1.46 | 1.35 | 1.35 | 1.35 | -3.02% | 662,902 |
| Jun 4, 2026 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.66% | 972,354 |