ETI S.p.A. (BIT:ETI)
Italy · Delayed Price · Currency is EUR 4.460
+0.060 (1.36%)
At close: Oct 9, 2026
ETI S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.32 | 4.50 | 4.26 | 4.46 | 4.46 | 1.36% | 23,500 |
| Oct 8, 2026 | 4.48 | 4.50 | 4.32 | 4.40 | 4.40 | -1.79% | 6,750 |
| Oct 7, 2026 | 4.60 | 4.70 | 4.44 | 4.48 | 4.48 | -4.68% | 10,750 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.60 | 4.70 | 4.70 | -2.89% | 8,000 |
| Oct 5, 2026 | 4.62 | 4.90 | 4.60 | 4.84 | 4.84 | 0.41% | 2,750 |
| Oct 2, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 2,750 |
| Oct 1, 2026 | 4.84 | 4.94 | 4.76 | 4.80 | 4.80 | -1.64% | 4,250 |
| Sep 30, 2026 | 4.80 | 4.96 | 4.74 | 4.88 | 4.88 | 2.95% | 27,250 |
| Sep 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 25, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -3.66% | 3,750 |
| Sep 24, 2026 | 4.90 | 5.00 | 4.78 | 4.92 | 4.92 | 0.82% | 6,000 |
| Sep 23, 2026 | 4.64 | 4.88 | 4.58 | 4.88 | 4.88 | 1.67% | 15,500 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 250 |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | 1,000 |
| Sep 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 250 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -2.02% | 750 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 250 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 250 |
| Sep 1, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 500 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 250 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 26, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 1.24% | 500 |
| Aug 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 21, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 750 |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 500 |
| Aug 19, 2026 | 4.99 | 5.40 | 4.99 | 5.40 | 5.40 | 8.54% | 1,750 |
| Aug 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 250 |
| Aug 17, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 5.83% | 3,500 |
| Aug 14, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 2.39% | 1,250 |
| Aug 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.44% | 500 |
| Aug 12, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.97% | 13,250 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.37 | 4.37 | 4.37 | -5.72% | 3,000 |
| Aug 10, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -3.34% | 1,750 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 6, 2026 | 4.71 | 4.80 | 4.53 | 4.80 | 4.80 | -0.93% | 3,500 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.65 | 4.84 | 4.84 | 3.42% | 3,750 |
| Aug 4, 2026 | 5.12 | 5.12 | 4.60 | 4.68 | 4.68 | -8.41% | 11,750 |
| Aug 3, 2026 | 5.22 | 5.30 | 5.11 | 5.11 | 5.11 | -5.55% | 3,000 |