Eurotech S.p.A. (BIT:ETH)
Italy · Delayed Price · Currency is EUR 1.184
+0.016 (1.37%)
Nov 5, 2026, 10:06 AM CET
Eurotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.37% | 14,746 |
| Nov 4, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.18% | 196,336 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.51% | 130,433 |
| Nov 2, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.34% | 83,619 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -3.90% | 246,088 |
| Oct 29, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.33% | 59,918 |
| Oct 28, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.49% | 152,086 |
| Oct 27, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 3.04% | 79,487 |
| Oct 26, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.51% | 161,723 |
| Oct 23, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 107,604 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 117,154 |
| Oct 21, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.50% | 189,689 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -2.28% | 460,066 |
| Oct 19, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 116,094 |
| Oct 16, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.91% | 258,424 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.24% | 207,779 |
| Oct 14, 2026 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | 0.93% | 343,527 |
| Oct 13, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.72% | 334,772 |
| Oct 12, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -0.32% | 329,071 |
| Oct 9, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -3.09% | 114,217 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.71% | 172,827 |
| Oct 7, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -1.04% | 230,247 |
| Oct 6, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.59% | 377,246 |
| Oct 5, 2026 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | 4.00% | 764,171 |
| Oct 2, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.40% | 170,900 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.69% | 117,254 |
| Sep 30, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.68% | 357,398 |
| Sep 29, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.58% | 439,802 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.28% | 165,701 |
| Sep 25, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.79% | 138,493 |
| Sep 24, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.12% | 89,784 |
| Sep 23, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.30% | 128,978 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.23% | 235,171 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 2.28% | 172,455 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.69% | 166,094 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.96% | 105,282 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.63% | 90,402 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.37% | 357,105 |
| Sep 14, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 2.68% | 540,372 |
| Sep 11, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 244,049 |
| Sep 10, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.09% | 139,707 |
| Sep 9, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.31% | 185,837 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 59,720 |
| Sep 7, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.75% | 172,766 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.02% | 92,258 |
| Sep 3, 2026 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 5.41% | 397,917 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.56% | 152,963 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.73% | 148,725 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.00% | 160,643 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 488,017 |