E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy · Delayed Price · Currency is EUR 7.30
-0.10 (-1.35%)
Last updated: Jun 3, 2026, 3:08 PM CET
BIT:ETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.50 | 7.65 | 7.20 | 7.30 | 7.30 | -1.35% | 15,300 |
| Jun 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,500 |
| Jun 1, 2026 | 7.05 | 7.60 | 7.05 | 7.40 | 7.40 | 4.96% | 6,600 |
| May 29, 2026 | 6.55 | 7.10 | 6.40 | 7.05 | 7.05 | 7.63% | 11,700 |
| May 28, 2026 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 0.77% | 5,100 |
| May 27, 2026 | 6.00 | 6.70 | 5.80 | 6.50 | 6.50 | 5.69% | 12,000 |
| May 26, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,200 |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 600 |
| May 22, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | 1,800 |
| May 21, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -3.25% | 5,400 |
| May 20, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | 900 |
| May 19, 2026 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | - | 3,900 |
| May 18, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 7.14% | 5,100 |
| May 15, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 5.88 | -1.55% | 5,100 |
| May 14, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 5.97 | 0.78% | 3,600 |
| May 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.93 | - | 1,800 |
| May 12, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 5.93 | 1.59% | 3,600 |
| May 11, 2026 | 6.30 | 6.40 | 6.15 | 6.30 | 5.83 | -1.56% | 3,000 |
| May 8, 2026 | 6.40 | 6.40 | 6.15 | 6.40 | 5.93 | 3.23% | 1,800 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.74 | -0.80% | 1,200 |
| May 6, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 5.79 | 4.17% | 12,000 |
| May 5, 2026 | 6.05 | 6.20 | 6.00 | 6.00 | 5.56 | 0.84% | 3,000 |
| May 4, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.51 | 0.85% | 8,100 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.46 | -0.84% | 5,700 |
| Apr 29, 2026 | 6.00 | 6.15 | 5.85 | 5.95 | 5.51 | -3.25% | 12,900 |
| Apr 28, 2026 | 6.00 | 6.15 | 5.95 | 6.15 | 5.69 | 3.36% | 5,400 |
| Apr 27, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.51 | -0.83% | 3,300 |
| Apr 24, 2026 | 6.30 | 6.30 | 5.95 | 6.00 | 5.56 | -4.76% | 8,700 |
| Apr 23, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 5.83 | -1.56% | 7,800 |
| Apr 22, 2026 | 6.15 | 6.40 | 6.00 | 6.40 | 5.93 | 1.59% | 14,400 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.05 | 6.30 | 5.83 | -1.56% | 35,400 |
| Apr 20, 2026 | 5.85 | 6.40 | 5.85 | 6.40 | 5.93 | 6.67% | 9,900 |
| Apr 17, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.56 | 1.69% | 3,000 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | -1.67% | 300 |
| Apr 15, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 5.56 | - | 8,700 |
| Apr 14, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.56 | -1.64% | 1,800 |
| Apr 13, 2026 | 5.95 | 6.20 | 5.85 | 6.10 | 5.65 | 4.27% | 8,100 |
| Apr 10, 2026 | 5.70 | 6.15 | 5.70 | 5.85 | 5.42 | 2.63% | 26,100 |
| Apr 9, 2026 | 5.45 | 5.85 | 5.45 | 5.70 | 5.28 | 2.70% | 4,200 |
| Apr 8, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.14 | 3.74% | 5,400 |
| Apr 7, 2026 | 5.20 | 5.55 | 5.10 | 5.35 | 4.95 | 3.68% | 11,100 |
| Apr 2, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 4.78 | -0.39% | 6,900 |
| Apr 1, 2026 | 5.28 | 5.28 | 4.97 | 5.18 | 4.80 | -1.52% | 12,000 |
| Mar 31, 2026 | 5.20 | 5.72 | 5.10 | 5.26 | 4.87 | 2.73% | 41,100 |
| Mar 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.74 | - | - |
| Mar 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.74 | - | - |
| Mar 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.74 | - | - |
| Mar 25, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.74 | - | - |
| Mar 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.74 | 1.59% | 300 |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.67 | - | - |