E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 7.50
+0.10 (1.35%)
At close: Aug 14, 2026
BIT:ETS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 26, 2026 | 6.70 | 7.00 | 6.35 | 6.40 | 6.40 | -3.76% | 11,700 |
| Jun 25, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 3.10% | 3,600 |
| Jun 24, 2026 | 6.45 | 6.70 | 6.45 | 6.45 | 6.45 | 0.78% | 4,500 |
| Jun 23, 2026 | 6.50 | 6.60 | 6.20 | 6.40 | 6.40 | -3.03% | 5,400 |
| Jun 22, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | - | 1,500 |
| Jun 19, 2026 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -3.65% | 13,200 |
| Jun 18, 2026 | 7.00 | 7.20 | 6.85 | 6.85 | 6.85 | 1.48% | 2,700 |
| Jun 17, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | 1,800 |
| Jun 16, 2026 | 6.85 | 7.10 | 6.85 | 6.90 | 6.90 | 3.76% | 5,100 |
| Jun 15, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 2,400 |
| Jun 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 300 |
| Jun 10, 2026 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | 0.78% | 3,600 |
| Jun 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 900 |
| Jun 8, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 600 |