Eurotech S.p.A. (FRA:E5T)
Germany · Delayed Price · Currency is EUR 1.276
-0.012 (-0.93%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:E5T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.41% | - |
| Aug 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.04% | - |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.06% | - |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Aug 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.51% | - |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.83% | - |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.92% | - |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.00% | - |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jul 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -5.03% | 1,300 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.01% | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.29% | - |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.26% | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Jul 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 10 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Jul 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.31% | - |
| Jul 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.85% | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.60% | - |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | - |
| Jul 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Jul 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.66% | - |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.21% | - |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.97% | - |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.34% | - |
| Jun 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Jun 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -4.43% | - |
| Jun 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.11% | - |
| Jun 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Jun 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.55% | - |
| Jun 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | - |
| Jun 22, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 6.32% | 1,300 |
| Jun 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Jun 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.44% | - |