Eurotech S.p.A. (FRA:E5T)
Germany · Delayed Price · Currency is EUR 0.8270
+0.0030 (0.36%)
Last updated: Feb 23, 2026, 10:30 AM CET
Eurotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.20% | - |
| Jan 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 0.40% | - |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| Jan 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.20% | - |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.20% | - |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.16% | - |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -2.27% | - |
| Jan 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.96% | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 3.56% | - |
| Jan 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.99% | - |
| Dec 30, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.04 | 11.32% | 10 |
| Dec 29, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.93 | -0.21% | 966 |
| Dec 23, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.93 | -2.27% | 1,254 |
| Dec 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -0.10% | - |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -4.34% | - |
| Dec 18, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.00 | 1.40% | 805 |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 2.46% | - |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.88% | - |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| Dec 12, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.94 | 6.21% | - |
| Dec 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 3.32% | - |
| Dec 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | -0.11% | - |
| Dec 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 0.23% | - |
| Dec 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 2.11% | - |