E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 6.90
+0.05 (0.73%)
At close: Oct 8, 2026
BIT:ETS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 1,800 |
| Oct 7, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 600 |
| Oct 6, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 1,200 |
| Oct 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 3.76% | 900 |
| Oct 1, 2026 | 6.80 | 7.00 | 6.65 | 6.65 | 6.65 | -1.48% | 3,300 |
| Sep 30, 2026 | 7.00 | 7.00 | 6.60 | 6.75 | 6.75 | -2.88% | 5,400 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | 600 |
| Sep 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 300 |
| Sep 24, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 1,200 |
| Sep 23, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | -1.39% | 3,000 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 300 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 300 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 600 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 600 |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 300 |
| Sep 10, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.14% | 900 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 900 |
| Sep 8, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 1,200 |
| Sep 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 300 |
| 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 |