Eurotech S.p.A. (FRA:E5T)
Germany · Delayed Price · Currency is EUR 1.168
-0.024 (-2.01%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:E5T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.01% | 1,300 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.82% | - |
| Oct 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.73% | - |
| Oct 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | - |
| Oct 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Oct 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.11% | - |
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.96% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.12% | - |
| Oct 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Oct 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Oct 7, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.57% | - |
| Oct 6, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Oct 5, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 5.55% | - |
| Oct 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.71% | - |
| Oct 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.05% | - |
| Sep 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.98% | - |
| Sep 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | - |
| Sep 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.66% | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.32% | - |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.26% | - |
| Sep 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.31% | - |
| Sep 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.73% | - |
| Sep 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | - |
| Sep 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.43% | - |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.72% | - |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.64% | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.27% | - |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12% | - |
| Sep 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Sep 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Sep 3, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.99% | - |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.06% | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Aug 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Aug 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.66% | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Aug 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.72% | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.76% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Aug 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -5.57% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.61% | - |
| Aug 18, 2026 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| Aug 17, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 6.29% | - |