E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
At close: Sep 4, 2026
BIT:ETS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | -1.41% | 1,800 |
| Sep 3, 2026 | 7.45 | 7.45 | 6.90 | 7.10 | 7.10 | -4.05% | 9,000 |
| Sep 2, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 600 |
| Sep 1, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -1.35% | 1,200 |
| Aug 31, 2026 | 7.45 | 7.70 | 7.40 | 7.40 | 7.40 | -4.52% | 3,300 |
| Aug 28, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 5.44% | 2,400 |
| Aug 27, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -0.68% | 900 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | - | 600 |
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 900 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 300 |
| Aug 18, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -3.95% | 2,400 |
| Aug 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 900 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.30 | 7.50 | 7.50 | 1.35% | 5,400 |
| Aug 13, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | -1.33% | 7,200 |
| Aug 12, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 2,100 |
| Aug 11, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 1.39% | 5,400 |
| Aug 10, 2026 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 2.86% | 10,500 |
| Aug 7, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 7,500 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3,000 |
| Aug 4, 2026 | 6.65 | 6.90 | 6.65 | 6.80 | 6.80 | 4.62% | 2,400 |
| Aug 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 600 |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 300 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 600 |
| Jul 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 5,400 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 300 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 600 |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 300 |
| Jul 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 300 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 900 |
| Jul 9, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 2,400 |
| Jul 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 7, 2026 | 6.35 | 6.45 | 6.25 | 6.45 | 6.45 | -0.77% | 1,800 |
| Jul 6, 2026 | 6.35 | 6.50 | 6.25 | 6.50 | 6.50 | 0.78% | 2,700 |
| Jul 3, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | -3.73% | 3,000 |
| Jul 2, 2026 | 6.50 | 6.70 | 6.30 | 6.70 | 6.70 | 1.52% | 6,900 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 600 |
| Jun 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |