Energy Solar Tech, S.A.(ES:ETC)
€0.70-0.05 (-6.67%)
ES:ETC
Energy Solar Tech, S.A. historical prices
€0.70
At close:-0.05 (-6.67%)
Energy Solar Tech, S.A. (ETC) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 1,140 | 0.36 |
| Nov 10, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | +8.70% | 0 | 0.00 |
| Nov 09, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +8.70% | 1,916 | 0.49 |
| Nov 06, 2026 | 0.74 | 0.74 | 0.61 | 0.69 | 0.69 | -15.85% | 23,235 | 6.32 |
| Nov 05, 2026 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | +2.50% | 18,179 | 4.88 |
| Nov 04, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | 10,149 | 2.70 |
| Nov 03, 2026 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -10.67% | 5,482 | 1.38 |
| Nov 02, 2026 | 1.02 | 1.02 | 0.88 | 0.90 | 0.90 | -11.76% | 21,751 | 5.95 |
| Oct 30, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.99% | 2,800 | 0.77 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -4.72% | 2,019 | 0.55 |
| Oct 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 978 | 0.26 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 6,287 | 1.65 |
| Oct 26, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.00% | 280 | 0.07 |
| Oct 23, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.00% | 23 | 0.01 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 1,832 | 0.44 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 1,000 | 0.23 |
| Oct 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.88% | 1,830 | 0.41 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | +0.89% | 1,200 | 0.25 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | +0.90% | 2,060 | 0.39 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 5,924 | 1.14 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 120 | 0.02 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 736 | 0.09 |
| Oct 09, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 612 | 0.07 |
| Oct 08, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 14 | 0.00 |
| Oct 07, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.00% | 67 | 0.01 |
| Oct 06, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | 0.00% | 8 | 0.00 |
| Oct 02, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | 0.00% | 300 | 0.03 |
| Oct 01, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 129 | 0.01 |
| Sep 30, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | 0.00% | 302 | 0.03 |
| Sep 28, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 247 | 0.02 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 119 | 0.01 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 8,518 | 0.66 |
| Sep 23, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,061 | 0.08 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,008 | 0.07 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,017 | 0.07 |
| Sep 18, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | 0.00% | 9,470 | 0.66 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 2,520 | 0.17 |
| Sep 11, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | +0.81% | 1,647 | 0.11 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.27 | 1.27 | 1.27 | 1.24 | 1.24 | 0.00% | 280 | 0.02 |
| Sep 08, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 2,350 | 0.16 |
| Sep 07, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 2 | 0.00 |
| Sep 04, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +2.42% | 3,770 | 0.24 |
| Sep 03, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.00% | 175 | 0.01 |
