ETI S.p.A. (BIT:ETI)
Italy · Delayed Price · Currency is EUR 4.920
+0.080 (1.65%)
Last updated: Sep 10, 2026, 10:13 AM CET
ETI S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 28, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.39% | 250 |
| Jul 24, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 3,250 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 22, 2026 | 5.54 | 5.80 | 5.45 | 5.45 | 5.45 | -1.80% | 1,500 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 20, 2026 | 5.45 | 5.55 | 5.39 | 5.55 | 5.55 | - | 1,250 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | -4.31% | 2,000 |
| Jul 16, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 3.63% | 500 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 13, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | -1.81% | 1,500 |
| Jul 10, 2026 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 4,500 |
| Jul 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 8, 2026 | 6.00 | 6.00 | 5.44 | 5.50 | 5.50 | - | 65,250 |