Skip to main content
Eurotech S.p.A. (BIT:ETH)
Italy flag Italy · Delayed Price · Currency is EUR
0.885
+0.010 (1.14%)
Dec 5, 2025, 5:35 PM CET

Eurotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.890.870.890.891.14%43,914
Dec 4, 20250.870.890.870.880.880.23%45,529
Dec 3, 20250.880.890.870.870.870.34%61,542
Dec 2, 20250.880.890.870.870.87-1.02%59,763
Dec 1, 20250.900.900.880.880.88-2.01%27,142
Nov 28, 20250.880.900.870.900.902.51%106,599
Nov 27, 20250.880.890.880.880.88-0.57%47,921
Nov 26, 20250.900.900.870.880.88-0.56%51,319
Nov 25, 20250.900.900.860.890.89-0.11%125,826
Nov 24, 20250.890.900.880.890.890.68%67,357
Nov 21, 20250.890.900.880.880.88-2.55%184,763
Nov 20, 20250.920.920.880.900.900.33%150,477
Nov 19, 20250.900.920.900.900.90-0.88%87,391
Nov 18, 20250.940.940.890.910.91-2.37%205,694
Nov 17, 20250.940.960.930.930.93-184,630
Nov 14, 20250.930.970.910.930.930.87%301,003
Nov 13, 20250.930.940.910.920.92-0.65%109,435
Nov 12, 20250.920.940.910.930.932.20%117,262
Nov 11, 20250.910.920.910.910.910.78%78,680
Nov 10, 20250.900.920.900.900.900.11%56,599
Nov 7, 20250.900.910.900.900.900.33%33,861
Nov 6, 20250.900.930.900.900.90-1.97%204,241
Nov 5, 20250.920.930.890.920.910.11%156,104
Nov 4, 20250.950.950.910.910.91-2.97%106,133
Nov 3, 20250.910.950.910.940.944.32%170,372
Oct 31, 20250.900.930.890.900.90-0.77%172,983
Oct 30, 20250.920.950.910.910.91-1.30%151,048
Oct 29, 20250.940.950.920.920.92-3.35%150,249
Oct 28, 20250.960.970.940.950.950.32%68,231
Oct 27, 20250.940.970.920.950.951.60%206,876
Oct 24, 20250.970.970.920.940.94-2.50%312,008
Oct 23, 20251.021.020.940.960.96-5.14%756,827
Oct 22, 20251.051.051.011.011.01-3.62%223,807
Oct 21, 20251.051.071.031.051.05-1.13%159,132
Oct 20, 20251.031.061.031.061.061.92%145,390
Oct 17, 20251.061.061.011.041.040.19%134,325
Oct 16, 20251.061.061.011.041.04-0.38%260,112
Oct 15, 20251.071.071.041.041.04-1.32%252,943
Oct 14, 20251.071.071.041.061.06-1.49%164,502
Oct 13, 20251.081.101.061.071.070.19%226,937
Oct 10, 20251.131.131.071.071.07-5.13%224,775
Oct 9, 20251.141.141.131.131.13-0.18%114,296
Oct 8, 20251.141.151.111.131.13-0.70%249,644
Oct 7, 20251.141.191.131.141.141.42%589,309
Oct 6, 20251.141.181.111.121.12-0.53%475,234
Oct 3, 20251.041.141.031.131.139.71%694,759
Oct 2, 20251.041.071.031.031.03-2.28%247,814
Oct 1, 20251.031.061.011.051.052.73%129,662
Sep 30, 20251.011.051.001.031.031.99%132,305
Sep 29, 20251.001.041.001.011.01-99,817
Sep 26, 20251.041.041.011.011.01-1.76%152,470
Sep 25, 20251.061.071.021.021.02-3.03%217,801
Sep 24, 20251.091.091.061.061.06-1.68%325,056
Sep 23, 20251.031.111.031.071.073.87%1,027,214
Sep 22, 20251.011.040.991.031.033.40%223,605
Sep 19, 20251.011.010.991.001.000.70%126,967
Sep 18, 20251.001.010.970.990.99-1.10%319,710
Sep 17, 20251.011.020.991.001.00-166,671
Sep 16, 20251.011.031.001.001.000.40%83,763
Sep 15, 20251.021.021.001.001.00-0.79%185,081
Sep 12, 20251.041.040.991.011.01-3.63%720,553
Sep 11, 20250.991.050.991.051.056.30%408,215
Sep 10, 20251.011.020.980.980.98-2.38%286,768
Sep 9, 20251.021.021.011.011.01-1.18%125,062
Sep 8, 20251.041.061.021.021.02-200,259
Sep 5, 20251.021.031.011.021.02-105,083
Sep 4, 20251.031.041.021.021.02-1.92%69,361
Sep 3, 20251.031.071.031.041.04-599,700
Sep 2, 20251.041.041.011.041.041.17%122,043
Sep 1, 20251.051.071.021.031.03-0.58%322,071
Aug 29, 20251.071.071.031.031.03-3.90%323,607
Aug 28, 20251.101.111.051.081.08-0.74%391,984
Aug 27, 20251.051.101.051.081.084.43%1,193,947
Aug 26, 20250.961.050.951.041.047.79%874,748
Aug 25, 20250.970.970.950.960.96-0.21%92,133
Aug 22, 20250.970.970.950.970.96-56,684
Aug 21, 20250.960.970.950.970.96-72,298
Aug 20, 20250.940.980.940.970.960.94%203,170
Aug 19, 20250.910.970.910.960.965.05%249,508
Aug 18, 20250.910.920.910.910.91-0.76%17,074
Aug 14, 20250.910.920.910.920.920.66%59,868
Aug 13, 20250.900.930.900.910.910.11%84,767
Aug 12, 20250.900.920.900.910.910.89%60,508
Aug 11, 20250.920.930.900.900.90-1.53%104,114
Aug 8, 20250.920.920.910.920.92-0.11%49,867
Aug 7, 20250.930.930.910.920.92-0.33%68,813
Aug 6, 20250.910.930.910.920.92-51,699
Aug 5, 20250.910.930.910.920.920.55%61,152
Aug 4, 20250.910.930.910.920.910.44%104,854
Aug 1, 20250.920.920.910.910.91-0.98%53,897
Jul 31, 20250.930.930.920.920.92-0.54%53,821
Jul 30, 20250.950.950.920.930.92-1.18%80,702
Jul 29, 20250.950.950.940.940.94-0.21%59,407
Jul 28, 20250.910.960.910.940.942.18%249,874
Jul 25, 20250.920.920.900.920.920.99%18,688
Jul 24, 20250.900.910.900.910.910.11%39,072
Jul 23, 20250.900.920.900.910.910.44%66,176
Jul 22, 20250.910.910.900.900.900.89%17,581
Jul 21, 20250.900.910.900.900.90-0.88%56,494
Jul 18, 20250.910.910.900.900.90-0.33%39,175