Eurotech S.p.A. (BIT:ETH)
Italy · Delayed Price · Currency is EUR 1.186
-0.016 (-1.33%)
Jul 20, 2026, 5:35 PM CET
Eurotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.45 | 1.56 | 1.40 | 1.43 | 1.43 | - | 4,045,313 |
| Jun 2, 2026 | 1.17 | 1.43 | 1.15 | 1.43 | 1.43 | 23.28% | 2,681,857 |
| Jun 1, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | 8.61% | 822,846 |
| May 29, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.37% | 385,745 |
| May 28, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.74% | 424,111 |
| May 27, 2026 | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | 3.25% | 1,817,338 |
| May 26, 2026 | 1.01 | 1.06 | 0.99 | 1.05 | 1.05 | 4.18% | 786,042 |
| May 25, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 2.45% | 683,685 |
| May 22, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.26% | 452,991 |
| May 21, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 0.86% | 136,873 |
| May 20, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.22% | 97,498 |
| May 19, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.59% | 166,476 |
| May 18, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.63% | 225,239 |
| May 15, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.21% | 803,348 |
| May 14, 2026 | 0.95 | 1.01 | 0.93 | 1.01 | 1.01 | 6.74% | 1,281,041 |
| May 13, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 5.32% | 164,277 |
| May 12, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | 0.33% | 144,577 |