Energy Solar Tech, S.A. (BME:ETC)
Spain · Delayed Price · Currency is EUR 0.7000
-0.0500 (-6.67%)
Nov 11, 2026, 3:55 PM CET
Energy Solar Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 19,000 |
| Nov 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 8.70% | 1,916 |
| Nov 6, 2026 | 0.74 | 0.74 | 0.61 | 0.69 | 0.69 | -15.85% | 23,235 |
| Nov 5, 2026 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | 2.50% | 18,179 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | 10,149 |
| Nov 3, 2026 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -10.67% | 5,482 |
| Nov 2, 2026 | 1.02 | 1.02 | 0.88 | 0.90 | 0.90 | -11.76% | 21,751 |
| Oct 30, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 2,800 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -4.72% | 2,019 |
| Oct 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 978 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 6,287 |
| Oct 26, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 280 |
| Oct 23, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 23 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,832 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Oct 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,830 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 1,200 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,060 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 5,924 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 120 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 736 |
| Oct 9, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 612 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 67 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 5, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | - | 8 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | - | 300 |
| Oct 1, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 129 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 29, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | - | 302 |
| Sep 28, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 247 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 119 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 8,518 |
| Sep 23, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,061 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,008 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,017 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 15, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | - | 9,470 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 2,520 |
| 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 |