Eurotech S.p.A. (BIT:ETH)
Italy
· Delayed Price · Currency is EUR 1.006
-0.018 (-1.76%)
Sep 26, 2025, 5:35 PM CET
Eurotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 152,470 |
| Sep 25, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 217,801 |
| Sep 24, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 325,056 |
| Sep 23, 2025 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 1,027,214 |
| Sep 22, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 223,605 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.70% | 126,967 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.70% | 319,710 |
| Sep 17, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 166,671 |
| Sep 16, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 83,763 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 185,081 |
| Sep 12, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 720,553 |
| Sep 11, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.71% | 408,215 |
| Sep 10, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.57% | 286,768 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 125,062 |
| Sep 8, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 200,259 |
| Sep 5, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 105,083 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 69,361 |
| Sep 3, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | - | 599,700 |
| Sep 2, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 122,043 |
| Sep 1, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | - | 322,071 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 323,607 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | - | 391,984 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 1,193,947 |
| Aug 26, 2025 | 0.96 | 1.05 | 0.95 | 1.04 | 1.04 | 8.00% | 874,748 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 92,133 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 56,684 |
| Aug 21, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 72,298 |
| Aug 20, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 0.94% | 203,170 |
| Aug 19, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 5.05% | 249,508 |
| Aug 18, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.76% | 17,074 |
| Aug 14, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.66% | 59,868 |
| Aug 13, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 0.11% | 84,767 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.89% | 60,508 |
| Aug 11, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.53% | 104,114 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.11% | 49,867 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.33% | 68,813 |
| Aug 6, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 51,699 |
| Aug 5, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 61,152 |
| Aug 4, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.44% | 104,854 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.98% | 53,897 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 53,821 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.18% | 80,702 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.21% | 59,407 |
| Jul 28, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 2.18% | 249,874 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 0.99% | 18,688 |
| Jul 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.11% | 39,072 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.44% | 66,176 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.89% | 17,581 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.88% | 56,494 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.33% | 39,175 |