E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Feb 11, 2026
BIT:ETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 300 |
| Feb 5, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | -0.77% | 1,200 |
| Feb 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jan 29, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.77% | 900 |
| Jan 28, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | 1.97% | 1,500 |
| Jan 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jan 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jan 23, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -1.55% | 2,700 |
| Jan 22, 2026 | 5.26 | 5.26 | 5.10 | 5.16 | 5.16 | -1.90% | 2,100 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.23% | 600 |
| Jan 14, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.89% | 1,800 |
| Jan 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 300 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 300 |
| Jan 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jan 8, 2026 | 5.50 | 5.50 | 5.30 | 5.32 | 5.32 | 0.76% | 1,200 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -5.38% | 1,500 |
| Jan 6, 2026 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.45% | 1,200 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 600 |
| Jan 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 6.92% | 300 |
| Dec 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 600 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | 600 |
| Dec 22, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.38% | 1,200 |
| Dec 19, 2025 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | -1.13% | 600 |
| Dec 18, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 0.38% | 900 |
| Dec 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 16, 2025 | 5.48 | 5.54 | 5.16 | 5.30 | 5.30 | 0.38% | 2,100 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | -2.94% | 6,300 |
| Dec 12, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | - | 1,500 |
| Dec 11, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 0.74% | 900 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 600 |
| Dec 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Dec 8, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Dec 5, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | - | 600 |
| Dec 4, 2025 | 5.24 | 5.44 | 5.22 | 5.44 | 5.44 | -0.18% | 900 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.94% | 300 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.87% | 300 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.16 | 5.30 | 5.30 | -4.49% | 4,200 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |