E.T.S. S.P.A. Engineering and Technical Services (BIT:ETS)
Italy
· Delayed Price · Currency is EUR 5.44
0.00 (0.00%)
At close: Dec 5, 2025
BIT:ETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | - | 600 |
| Dec 4, 2025 | 5.24 | 5.44 | 5.22 | 5.44 | 5.44 | -0.18% | 900 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.94% | 300 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.87% | 300 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.16 | 5.30 | 5.30 | -4.49% | 4,200 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.89% | 900 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.61% | 600 |
| Nov 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 18, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.14% | 300 |
| Nov 17, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 3.61% | 1,500 |
| Nov 14, 2025 | 5.20 | 5.49 | 5.20 | 5.40 | 5.40 | 2.33% | 5,400 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 1.54% | 5,400 |
| Nov 12, 2025 | 5.29 | 5.30 | 5.13 | 5.20 | 5.20 | -0.95% | 6,300 |
| Nov 11, 2025 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -4.20% | 4,200 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | 1.48% | 9,900 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | -3.05% | 1,200 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.18% | 1,500 |
| Nov 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Nov 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.13% | 300 |
| Nov 3, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 0.79% | 600 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.23% | 600 |
| Oct 30, 2025 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | 3.09% | 600 |
| Oct 29, 2025 | 5.68 | 5.68 | 5.48 | 5.50 | 5.50 | -2.14% | 2,700 |
| Oct 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 27, 2025 | 5.44 | 5.65 | 5.44 | 5.62 | 5.62 | 0.72% | 2,400 |
| Oct 24, 2025 | 5.50 | 5.58 | 5.45 | 5.58 | 5.58 | -1.90% | 900 |
| Oct 23, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 1.57% | 900 |
| Oct 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 21, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | 1,200 |
| Oct 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 900 |
| Oct 17, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | - | 2,100 |
| Oct 16, 2025 | 5.42 | 5.46 | 5.41 | 5.46 | 5.46 | 0.91% | 900 |
| Oct 15, 2025 | 5.50 | 5.60 | 5.40 | 5.41 | 5.41 | -2.15% | 2,100 |
| Oct 14, 2025 | 5.64 | 5.71 | 5.50 | 5.53 | 5.53 | -1.25% | 7,800 |
| Oct 13, 2025 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | -0.71% | 600 |
| Oct 10, 2025 | 5.66 | 5.68 | 5.55 | 5.64 | 5.64 | 1.60% | 4,500 |
| Oct 9, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -2.53% | 600 |
| Oct 8, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 2.15% | 5,700 |
| Oct 7, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 0.45% | 1,500 |
| Oct 6, 2025 | 5.61 | 5.74 | 5.50 | 5.55 | 5.55 | -3.48% | 9,900 |
| Oct 3, 2025 | 5.89 | 5.90 | 5.75 | 5.75 | 5.75 | -0.35% | 7,200 |
| Oct 2, 2025 | 5.77 | 6.10 | 5.77 | 5.77 | 5.77 | 1.53% | 15,300 |
| Oct 1, 2025 | 5.65 | 5.99 | 5.65 | 5.68 | 5.68 | 1.12% | 17,700 |
| Sep 30, 2025 | 5.60 | 5.80 | 5.58 | 5.62 | 5.62 | -3.93% | 19,800 |
| Sep 29, 2025 | 6.20 | 6.20 | 5.74 | 5.85 | 5.85 | -1.68% | 24,000 |
| Sep 26, 2025 | 6.40 | 6.40 | 5.70 | 5.95 | 5.95 | 19.00% | 40,200 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |