Skip to main content
Energy Solar Tech, S.A. (BME:ETC)
Spain flag Spain · Delayed Price · Currency is EUR
2.560
-0.050 (-1.92%)
At close: Dec 5, 2025

Energy Solar Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252.572.612.542.562.56-1.16%13,964
Oct 6, 20252.592.592.502.592.590.78%5,221
Oct 3, 20252.542.572.442.572.570.39%12,245
Oct 2, 20252.502.562.502.562.562.40%3,193
Oct 1, 20252.552.552.412.502.50-3.10%6,606
Sep 30, 20252.422.582.422.582.584.88%5,445
Sep 29, 20252.572.582.462.462.46-3.53%7,822
Sep 26, 20252.522.592.462.552.552.00%17,519
Sep 25, 20252.472.502.472.502.500.40%630
Sep 24, 20252.462.492.422.492.492.05%3,375
Sep 23, 20252.442.442.442.442.44-0.41%1,320
Sep 22, 20252.402.482.352.452.45-15,779
Sep 19, 20252.422.452.402.452.451.24%1,900
Sep 18, 20252.482.482.422.422.42-2.42%7,654
Sep 17, 20252.512.512.472.482.48-1.59%6,527
Sep 16, 20252.552.552.522.522.52-1.18%1,659
Sep 15, 20252.552.552.552.552.55-1.16%5,050
Sep 12, 20252.632.632.582.582.58-0.39%1,695
Sep 11, 20252.662.662.592.592.59-1.52%1,344
Sep 10, 20252.612.632.512.632.63-10,807
Sep 9, 20252.742.742.562.632.63-3.31%16,882
Sep 8, 20252.532.722.502.722.727.51%27,560
Sep 5, 20252.552.572.532.532.53-2,980
Sep 4, 20252.502.532.502.532.53-2,920
Sep 3, 20252.532.532.482.532.531.20%736
Sep 2, 20252.462.502.462.502.50-460
Sep 1, 20252.492.502.492.502.50-1.19%1,143
Aug 29, 20252.532.612.512.532.532.02%6,397
Aug 28, 20252.452.492.402.482.48-1.59%4,103
Aug 27, 20252.502.542.502.522.52-279
Aug 26, 20252.502.522.502.522.52-207
Aug 25, 20252.522.522.522.522.520.80%8,217
Aug 22, 20252.502.512.502.502.50-3,360
Aug 21, 20252.502.512.392.502.50-3,750
Aug 20, 20252.522.542.502.502.50-3.10%3,125
Aug 19, 20252.422.582.382.582.587.50%17,850
Aug 18, 20252.372.422.372.402.40-198
Aug 15, 20252.372.422.352.402.40-340
Aug 14, 20252.372.422.372.402.40-201
Aug 13, 20252.402.402.402.402.40--
Aug 12, 20252.352.402.352.402.40-1,350
Aug 11, 20252.472.472.402.402.40-2.04%2,201
Aug 8, 20252.452.452.452.452.45--
Aug 7, 20252.452.452.452.452.450.82%900
Aug 6, 20252.452.452.402.432.43-270
Aug 5, 20252.432.432.432.432.431.25%600
Aug 4, 20252.412.492.392.402.40-2.04%2,747
Aug 1, 20252.462.462.372.452.45-1.21%8,115
Jul 31, 20252.482.562.392.482.48-0.80%13,986
Jul 30, 20252.582.582.502.502.50-1.57%2,100
Jul 29, 20252.622.622.542.542.54-3.42%2,230
Jul 28, 20252.622.632.552.632.630.77%3,028
Jul 25, 20252.582.612.582.612.612.76%3,120
Jul 24, 20252.722.722.542.542.54-6.62%17,628
Jul 23, 20252.672.722.632.722.722.64%5,589
Jul 22, 20252.792.792.562.652.65-4.33%15,651
Jul 21, 20252.772.772.702.772.772.59%18,872