Energy Time S.P.A. (BIT:ET)
Italy
· Delayed Price · Currency is EUR 3.400
+0.030 (0.89%)
At close: Dec 5, 2025
Energy Time S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.89% | 12,000 |
| Dec 4, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.60% | 2,000 |
| Dec 3, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -0.89% | 1,500 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.90% | 4,500 |
| Dec 1, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | 0.90% | 1,500 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | 500 |
| Nov 27, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -1.16% | 1,500 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 500 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 1,000 |
| Nov 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,000 |
| Nov 20, 2025 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | -0.89% | 13,500 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 18, 2025 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -2.03% | 14,000 |
| Nov 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 1,000 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 5,000 |
| Nov 13, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.18% | 3,500 |
| Nov 12, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -2.59% | 6,500 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -3.33% | 2,000 |
| Nov 10, 2025 | 3.59 | 3.62 | 3.59 | 3.60 | 3.60 | 1.12% | 4,000 |
| Nov 7, 2025 | 3.71 | 3.71 | 3.47 | 3.56 | 3.56 | -4.04% | 24,500 |
| Nov 6, 2025 | 3.86 | 3.89 | 3.68 | 3.71 | 3.71 | -3.89% | 23,500 |
| Nov 5, 2025 | 3.75 | 3.87 | 3.75 | 3.86 | 3.86 | 3.76% | 12,000 |
| Nov 4, 2025 | 3.64 | 3.72 | 3.61 | 3.72 | 3.72 | 0.54% | 6,000 |
| Nov 3, 2025 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | -0.54% | 3,000 |
| Oct 31, 2025 | 3.53 | 3.87 | 3.53 | 3.72 | 3.72 | 2.76% | 58,500 |
| Oct 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 28, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.13% | 5,500 |
| Oct 27, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -2.50% | 1,000 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 23, 2025 | 3.58 | 3.60 | 3.52 | 3.60 | 3.60 | 0.56% | 2,500 |
| Oct 22, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.42% | 10,500 |
| Oct 21, 2025 | 3.54 | 3.56 | 3.53 | 3.53 | 3.53 | 1.15% | 9,500 |
| Oct 20, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 2.05% | 3,500 |
| Oct 17, 2025 | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | -0.58% | 2,500 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 500 |
| Oct 15, 2025 | 3.47 | 3.50 | 3.41 | 3.41 | 3.41 | - | 6,000 |
| Oct 14, 2025 | 3.49 | 3.52 | 3.41 | 3.41 | 3.41 | - | 13,000 |
| Oct 13, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.01% | 4,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -1.14% | 8,000 |
| Oct 9, 2025 | 3.41 | 3.53 | 3.41 | 3.52 | 3.52 | 3.83% | 15,000 |
| Oct 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Oct 7, 2025 | 3.31 | 3.39 | 3.24 | 3.39 | 3.39 | - | 19,500 |
| Oct 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Oct 3, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -2.59% | 6,000 |
| Oct 2, 2025 | 3.40 | 3.53 | 3.40 | 3.48 | 3.48 | 1.46% | 20,500 |
| Oct 1, 2025 | 3.44 | 3.59 | 3.21 | 3.43 | 3.43 | -0.58% | 14,500 |
| Sep 30, 2025 | 3.54 | 3.59 | 3.40 | 3.45 | 3.45 | -2.54% | 12,500 |
| Sep 29, 2025 | 3.55 | 3.66 | 3.52 | 3.54 | 3.54 | -1.67% | 18,500 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -1.21% | 17,000 |
| Sep 25, 2025 | 3.47 | 3.70 | 3.44 | 3.64 | 3.64 | 2.62% | 39,000 |
| Sep 24, 2025 | 3.60 | 3.68 | 3.46 | 3.55 | 3.55 | -1.47% | 31,000 |
| Sep 23, 2025 | 3.41 | 3.61 | 3.41 | 3.60 | 3.60 | 5.69% | 38,500 |
| Sep 22, 2025 | 3.42 | 3.45 | 3.35 | 3.41 | 3.41 | 0.29% | 35,000 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.18% | 9,000 |
| Sep 12, 2025 | 3.42 | 3.42 | 3.35 | 3.41 | 3.41 | 0.18% | 25,500 |
| Sep 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 10, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 2.10% | 10,500 |
| Sep 9, 2025 | 3.36 | 3.42 | 3.33 | 3.33 | 3.33 | -2.06% | 20,500 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 4,500 |
| Sep 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.11% | 2,500 |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.60% | 500 |
| Sep 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.58% | 1,000 |
| Sep 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.01% | 500 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 28, 2025 | 3.45 | 3.48 | 3.20 | 3.48 | 3.48 | -0.29% | 52,500 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -0.29% | 2,000 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | 0.40% | 5,500 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -1.53% | 13,500 |
| Aug 22, 2025 | 3.53 | 3.54 | 3.45 | 3.54 | 3.54 | -1.39% | 8,500 |
| Aug 21, 2025 | 3.59 | 3.62 | 3.50 | 3.59 | 3.59 | 0.14% | 27,500 |
| Aug 20, 2025 | 3.54 | 3.59 | 3.51 | 3.59 | 3.59 | -0.47% | 7,000 |
| Aug 19, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.58% | 5,000 |
| Aug 18, 2025 | 3.71 | 3.78 | 3.66 | 3.66 | 3.66 | - | 11,500 |
| Aug 14, 2025 | 3.60 | 3.84 | 3.60 | 3.66 | 3.66 | 1.81% | 13,500 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Aug 12, 2025 | 3.59 | 3.60 | 3.54 | 3.60 | 3.59 | 0.03% | 3,000 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 0.96% | 1,000 |
| Aug 8, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | 1.60% | 2,000 |
| Aug 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 6, 2025 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | -2.40% | 4,500 |
| Aug 5, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 1.13% | 1,000 |
| Aug 4, 2025 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | 2.90% | 2,500 |
| Aug 1, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -4.17% | 17,500 |
| Jul 31, 2025 | 3.59 | 3.70 | 3.59 | 3.60 | 3.60 | 2.95% | 7,500 |
| Jul 30, 2025 | 3.40 | 3.60 | 3.35 | 3.50 | 3.50 | 2.25% | 11,500 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.38 | 3.42 | 3.42 | -5.00% | 125,500 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.55 | 3.60 | 3.60 | 0.28% | 24,000 |
| Jul 25, 2025 | 3.95 | 4.03 | 3.59 | 3.59 | 3.59 | -5.55% | 77,000 |
| Jul 24, 2025 | 4.00 | 4.20 | 3.71 | 3.80 | 3.80 | 18.78% | 104,500 |