Energy Solar Tech, S.A. (BME:ETC)
Spain · Delayed Price · Currency is EUR 1.250
+0.010 (0.81%)
Sep 11, 2026, 5:35 PM CET
Energy Solar Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 1,647 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.24 | 1.24 | - | 280 |
| Sep 8, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 2,350 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2 |
| Sep 4, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 3,770 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 175 |
| Sep 2, 2026 | 1.24 | 1.31 | 1.23 | 1.24 | 1.24 | 1.64% | 13,165 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 1,433 |
| Aug 31, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 43 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 6,630 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 76 |
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 3.25% | 3,663 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.26 | 1.23 | 1.23 | - | 5 |
| Aug 21, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 11,742 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.38% | 643 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.66% | 6,583 |
| Aug 18, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.25% | 3,630 |
| Aug 17, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,166 |
| Aug 14, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 12,113 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -9.12% | 35,442 |
| Aug 12, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | - | 10,435 |
| Aug 11, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 8,705 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.36 | 1.43 | 1.43 | -4.67% | 21,228 |
| Aug 7, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | - | 11,829 |
| Aug 6, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 9.49% | 19,214 |
| Aug 5, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 2,007 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | - | 90 |
| Aug 3, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.42% | 7,187 |
| Jul 31, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.95% | 8,314 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.17% | 5,936 |
| Jul 29, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 1.47% | 7,684 |
| Jul 28, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 1.87% | 7,044 |
| Jul 27, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 10,102 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.64% | 10,357 |
| Jul 23, 2026 | 1.43 | 1.49 | 1.43 | 1.44 | 1.44 | - | 8,290 |
| Jul 22, 2026 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -4.64% | 22,920 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -3.82% | 31,871 |
| Jul 20, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 3,146 |
| Jul 17, 2026 | 1.50 | 1.61 | 1.50 | 1.55 | 1.55 | 3.33% | 68,454 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -8.26% | 78,553 |
| Jul 15, 2026 | 1.78 | 1.82 | 1.63 | 1.64 | 1.64 | -9.67% | 69,102 |
| Jul 14, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 2.26% | 32,738 |
| Jul 13, 2026 | 1.85 | 1.86 | 1.73 | 1.77 | 1.77 | -5.35% | 36,968 |
| Jul 10, 2026 | 1.95 | 1.95 | 1.78 | 1.87 | 1.87 | -3.11% | 37,873 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 2,716 |
| Jul 8, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 27,533 |
| Jul 7, 2026 | 1.99 | 2.01 | 1.96 | 1.97 | 1.97 | - | 3,462 |
| Jul 6, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 12,493 |