Eurotech S.p.A. (FRA:E5T)
Germany · Delayed Price · Currency is EUR 0.8500
-0.0170 (-1.96%)
At close: Nov 28, 2025
Eurotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.96% | - |
| Nov 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.12% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Nov 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.69% | - |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.58% | - |
| Nov 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.34% | - |
| Nov 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.78% | - |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.22% | - |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.62% | - |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | - |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.66% | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.24% | - |
| Nov 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.68% | - |
| Nov 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.11% | - |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.34% | - |
| Nov 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.78% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.33% | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.05% | - |
| Nov 3, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.96 | 7.70% | 5,117 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.32% | - |
| Oct 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.40% | - |
| Oct 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.32% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Oct 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.54% | - |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.12% | - |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.58% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.57% | - |
| Oct 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.78% | 10 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.20% | - |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | - |
| Oct 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.34% | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.51% | - |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.21% | - |
| Oct 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.72% | - |
| Oct 9, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.43% | 10 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.92% | - |
| Oct 7, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 5.92% | 20 |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.86% | - |
| Oct 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.31% | - |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.77% | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.92% | - |
| Sep 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.69% | - |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.26% | - |
| Sep 24, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 3.17% | - |
| Sep 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.27% | - |
| Sep 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | - |