Energy Time S.P.A. (FRA:C7W)
Germany · Delayed Price · Currency is EUR 3.120
-0.080 (-2.50%)
Last updated: Dec 1, 2025, 8:05 AM CET
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 26, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | - |
| Nov 25, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | - |
| Nov 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Nov 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | - |
| Nov 17, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | - |
| Nov 14, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | - |
| Nov 13, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | - |
| Nov 12, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -2.74% | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Nov 10, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Nov 7, 2025 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 3, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 31, 2025 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 2.92% | - |
| Oct 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 28, 2025 | 3.31 | 3.42 | 3.31 | 3.42 | 3.42 | 3.32% | - |
| Oct 27, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Oct 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 23, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | - |
| Oct 22, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | - |
| Oct 21, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 1.22% | - |
| Oct 20, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 2.17% | - |
| Oct 17, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 16, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.93% | - |
| Oct 15, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 13, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | - |
| Oct 10, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 9, 2025 | 3.19 | 3.32 | 3.19 | 3.32 | 3.32 | 4.08% | - |
| Oct 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Oct 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Oct 6, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -2.74% | - |
| Oct 2, 2025 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.55% | - |
| Oct 1, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | - |
| Sep 29, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Sep 26, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Sep 25, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 1.17% | - |
| Sep 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Sep 23, 2025 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | 6.23% | - |