Eurotech S.p.A. (FRA:E5T)
Germany · Delayed Price · Currency is EUR 0.9100
+0.0010 (0.11%)
At close: Mar 27, 2026
FRA:E5T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.26% | 50 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.31% | - |
| Mar 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.45% | - |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.34% | - |
| Mar 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Mar 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.30% | - |
| Mar 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.88% | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.38% | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.18% | - |
| Mar 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.83% | - |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.19% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.92% | - |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.77% | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.47% | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.73% | - |
| Mar 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.57% | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.44% | - |
| Mar 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.28% | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | - |
| Feb 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.32% | - |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.39% | - |
| Feb 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12.22% | - |
| Feb 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.93% | - |
| Feb 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.36% | - |
| Feb 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Feb 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.97% | - |
| Feb 18, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.72% | - |
| Feb 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Feb 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.40% | - |
| Feb 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.61% | - |
| Feb 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.28% | - |
| Feb 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.05% | - |
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | - |
| Feb 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.46% | - |
| Feb 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.69% | - |
| Feb 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82% | - |
| Feb 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.56% | - |
| Feb 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.24% | - |
| Jan 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | -2.15% | - |
| Jan 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -1.01% | - |
| Jan 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | -9.63% | - |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.80% | - |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.49% | - |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -1.75% | - |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 2.59% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 0.40% | - |
| Jan 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.79% | - |