E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 5.12
0.00 (0.00%)
At close: Mar 25, 2026
BIT:ETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Mar 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Mar 25, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Mar 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 300 |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Mar 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 300 |
| Mar 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 300 |
| Mar 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Mar 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Mar 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.33% | 300 |
| Mar 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 300 |
| Mar 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.38% | 1,200 |
| Mar 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 1,200 |
| Mar 9, 2026 | 4.80 | 5.10 | 4.79 | 5.00 | 5.00 | 9.17% | 4,500 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -7.29% | 600 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Mar 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Mar 3, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -4.63% | 600 |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Feb 27, 2026 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | - | 2,100 |
| Feb 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Feb 25, 2026 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 5.28% | 600 |
| Feb 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.15% | 300 |
| Feb 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Feb 19, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | -0.39% | 900 |
| Feb 18, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | - | 600 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 13, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | - | 1,800 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| 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 | - | - |