Skip to main content
Energy Solar Tech, S.A. (BME:ETC)
Spain flag Spain · Delayed Price · Currency is EUR
2.500
-0.010 (-0.40%)
Mar 2, 2026, 11:29 AM CET

Energy Solar Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.492.512.492.512.51-350
Feb 26, 20262.512.512.512.512.51--
Feb 25, 20262.502.512.482.512.510.40%1,206
Feb 24, 20262.472.502.432.502.500.40%2,705
Feb 23, 20262.402.502.402.492.494.62%3,510
Feb 20, 20262.402.442.362.382.38-0.83%2,754
Feb 19, 20262.622.622.332.402.40-7.69%26,861
Feb 18, 20262.392.602.392.602.608.33%10,755
Feb 17, 20262.422.422.422.402.40-250
Feb 16, 20262.402.422.382.402.40-1,350
Feb 13, 20262.422.422.392.402.40-1.64%4,143
Feb 12, 20262.472.472.422.442.440.83%1,242
Feb 11, 20262.482.522.412.422.42-3.20%4,905
Feb 10, 20262.542.542.432.502.500.81%3,146
Feb 9, 20262.552.562.482.482.48-0.80%2,561
Feb 6, 20262.562.562.482.502.50-1.96%5,062
Feb 5, 20262.622.632.552.552.55-1.54%5,051
Feb 4, 20262.602.652.532.592.59-1.15%6,877
Feb 3, 20262.662.682.592.622.62-2.24%5,467
Feb 2, 20262.652.682.612.682.680.37%1,644
Jan 30, 20262.612.692.602.672.671.52%7,655
Jan 29, 20262.662.662.632.632.63-0.75%801
Jan 28, 20262.642.662.642.652.65-0.38%1,800
Jan 27, 20262.692.752.642.662.66-1.48%3,895
Jan 26, 20262.732.742.692.702.70-1.46%8,993
Jan 23, 20262.692.752.692.742.74-0.36%5,002
Jan 22, 20262.772.772.732.752.75-190
Jan 21, 20262.762.762.762.752.75-130
Jan 20, 20262.812.812.752.752.75-1.43%1,275
Jan 19, 20262.792.822.742.792.791.09%4,336
Jan 16, 20262.762.792.762.762.76-1.43%865
Jan 15, 20262.802.822.802.802.80-6,493
Jan 14, 20262.772.802.752.802.800.36%1,945
Jan 13, 20262.772.812.742.792.791.09%11,896
Jan 12, 20262.762.762.682.762.760.73%3,965
Jan 9, 20262.712.742.702.742.741.11%2,426
Jan 8, 20262.852.852.702.712.71-5.24%26,579
Jan 7, 20262.902.902.802.862.86-21,250
Jan 6, 20262.942.942.862.862.86-3.38%5,650
Jan 5, 20262.902.962.852.962.962.07%7,949
Jan 2, 20262.882.942.882.902.90-3,652
Dec 31, 20253.003.002.752.902.90-4.29%22,343
Dec 30, 20253.083.082.963.033.030.33%16,763
Dec 29, 20252.863.032.863.023.027.86%27,028
Dec 24, 20252.902.902.802.802.80-4.11%4,094
Dec 23, 20252.763.012.752.922.925.42%29,904
Dec 22, 20253.003.032.752.772.77-7.05%37,047
Dec 19, 20253.153.152.982.982.98-3.87%14,744
Dec 18, 20252.913.152.853.103.107.27%48,564
Dec 17, 20252.973.062.822.892.89-1.37%50,568
Dec 16, 20252.693.042.692.932.938.92%127,503
Dec 15, 20252.552.692.552.692.694.67%7,177
Dec 12, 20252.592.592.442.572.571.58%10,038
Dec 11, 20252.592.592.502.532.53-1.17%9,195
Dec 10, 20252.562.562.562.562.56-1,200
Dec 9, 20252.562.592.562.562.56-3,010
Dec 8, 20252.552.562.552.562.56-1,518
Dec 5, 20252.592.592.552.562.56-1.92%5,213
Dec 4, 20252.552.612.552.612.612.35%3,955
Dec 3, 20252.552.552.552.552.55-0.78%5,789
Dec 2, 20252.552.622.552.572.570.78%90,165
Dec 1, 20252.562.592.552.552.55-1.16%1,275
Nov 28, 20252.582.592.572.582.580.78%650
Nov 27, 20252.552.572.552.562.560.39%7,881
Nov 26, 20252.572.592.552.552.55-22,602
Nov 25, 20252.532.552.492.552.551.59%20,163
Nov 24, 20252.582.662.512.512.51-1.95%15,885
Nov 21, 20252.582.622.562.562.56-1.92%3,009
Nov 20, 20252.642.642.582.612.61-378
Nov 19, 20252.562.622.562.612.611.95%9,988
Nov 18, 20252.542.642.502.562.561.59%142,376
Nov 17, 20252.472.652.472.522.520.80%20,250
Nov 14, 20252.402.532.402.502.505.04%15,365
Nov 13, 20252.342.382.252.382.380.85%10,186
Nov 12, 20252.332.382.312.362.360.85%3,297
Nov 11, 20252.442.442.342.342.34-2.90%5,179
Nov 10, 20252.362.432.352.412.41-3,100
Nov 7, 20252.362.362.362.412.41-120
Nov 6, 20252.422.422.362.412.410.84%893
Nov 5, 20252.362.422.362.392.39-109
Nov 4, 20252.362.402.352.392.390.42%4,160
Nov 3, 20252.382.382.382.382.38-0.83%509
Oct 31, 20252.402.402.352.402.40-1,910
Oct 30, 20252.442.442.402.402.40-0.83%1,345
Oct 29, 20252.402.422.402.422.42-0.82%2,380
Oct 28, 20252.422.462.372.442.440.83%6,730
Oct 27, 20252.422.422.422.422.42-3,731
Oct 24, 20252.442.442.422.422.42-2.81%2,854
Oct 23, 20252.492.492.492.492.49--
Oct 22, 20252.442.492.442.492.490.81%1,759
Oct 21, 20252.472.472.472.472.47--
Oct 20, 20252.502.502.502.472.47-22
Oct 17, 20252.512.512.452.472.470.41%4,068
Oct 16, 20252.482.572.362.462.46-0.81%16,572
Oct 15, 20252.482.502.392.482.481.22%5,922
Oct 14, 20252.432.472.392.452.451.66%20,429
Oct 13, 20252.502.502.392.412.41-3.21%8,590
Oct 10, 20252.522.592.462.492.49-1.97%14,087
Oct 9, 20252.562.562.472.542.54-1.93%6,700
Oct 8, 20252.562.592.472.592.591.17%15,125