Skip to main content
Energy Solar Tech, S.A. (BME:ETC)
Spain flag Spain · Delayed Price · Currency is EUR
2.350
-0.030 (-1.26%)
Apr 28, 2026, 5:35 PM CET

Energy Solar Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.382.402.342.352.35-1.26%4,131
Apr 27, 20262.422.452.292.382.38-1.65%28,995
Apr 24, 20262.362.432.362.422.422.98%7,394
Apr 23, 20262.402.402.352.352.35-1.26%1,505
Apr 22, 20262.402.402.402.382.38-200
Apr 21, 20262.382.402.342.382.380.85%7,547
Apr 20, 20262.372.422.362.362.36-15,244
Apr 17, 20262.502.502.362.362.36-5.22%18,490
Apr 16, 20262.432.492.432.492.492.05%3,105
Apr 15, 20262.562.562.442.442.44-4.31%11,454
Apr 14, 20262.462.552.462.552.553.66%9,393
Apr 13, 20262.452.462.382.462.460.41%9,573
Apr 10, 20262.442.462.412.452.450.41%9,892
Apr 9, 20262.482.512.442.442.44-2.40%4,880
Apr 8, 20262.492.552.422.502.500.40%5,595
Apr 7, 20262.362.492.362.492.492.05%17,157
Apr 2, 20262.452.472.362.442.440.41%8,369
Apr 1, 20262.472.492.432.432.43-2.41%2,141
Mar 31, 20262.482.492.452.492.490.81%5,805
Mar 30, 20262.382.472.372.472.472.07%2,811
Mar 27, 20262.402.482.402.422.421.68%5,949
Mar 26, 20262.452.532.382.382.38-2.46%24,214
Mar 25, 20262.582.592.442.442.44-4.69%28,360
Mar 24, 20262.572.632.552.562.56-2.66%15,267
Mar 23, 20262.512.682.502.632.632.33%45,341
Mar 20, 20262.432.612.432.572.576.64%58,597
Mar 19, 20262.542.542.412.412.41-4.37%13,487
Mar 18, 20262.582.582.422.522.52-1.56%22,382
Mar 17, 20262.702.792.532.562.56-5.19%36,950
Mar 16, 20262.313.072.312.702.7015.88%245,303
Mar 13, 20262.262.382.262.332.335.91%10,672
Mar 12, 20262.352.382.162.202.20-4.76%13,070
Mar 11, 20262.382.382.282.312.31-2.94%5,282
Mar 10, 20262.382.382.362.382.380.85%1,350
Mar 9, 20262.432.452.352.362.36-7,723
Mar 6, 20262.442.442.362.362.36-2.48%2,459
Mar 5, 20262.422.422.382.422.420.83%582
Mar 4, 20262.382.422.382.402.40-267
Mar 3, 20262.502.502.372.402.40-2.04%5,834
Mar 2, 20262.472.502.452.452.45-2.39%2,510
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