ETH

Eurotech Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Eurotech ETH Italy Ordinary Share IT0003895668
  Price Change Change Percent Stock Price Last Traded
0.086 2.12% 4.15 03:30:26
Close Price Low Price High Price Open Price Previous Close
4.086 4.166 4.086 4.064
more quote information »

ETH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.844.233.6364.04943,3420.318.07%
1 Month4.5824.643.6364.16497,148-0.432-9.43%
3 Months5.5955.853.6364.63372,233-1.45-25.83%
6 Months4.356.623.6365.28455,145-0.20-4.6%
1 Year7.1710.083.6366.98648,701-3.02-42.12%
3 Years1.2510.081.2255.00538,5792.90232.0%
5 Years1.7010.081.084.65357,0392.45144.12%

ETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 4.064 -0.14 -3.24% 4.15 4.166 3.89 1,481,150
Sep 16 2020 4.20 0.47 12.6% 3.73 4.23 3.73 1,645,416
Sep 15 2020 3.73 0.01 0.27% 3.72 3.842 3.636 697,448
Sep 14 2020 3.72 -0.17 -4.32% 3.88 3.924 3.70 550,003
Sep 11 2020 3.888 -0.13 -3.28% 3.84 3.956 3.838 342,694
Sep 10 2020 4.02 0.07 1.77% 4.02 4.02 3.836 607,985
Sep 09 2020 3.95 -0.10 -2.37% 4.03 4.084 3.946 321,791
Sep 08 2020 4.046 -0.11 -2.74% 4.228 4.238 3.938 547,231
Sep 07 2020 4.16 -0.04 -0.86% 4.10 4.346 4.062 536,923
Sep 04 2020 4.196 -0.20 -4.64% 4.39 4.464 4.18 405,584
Sep 03 2020 4.40 -0.03 -0.68% 4.45 4.586 4.388 395,989
Sep 02 2020 4.43 0.07 1.61% 4.30 4.64 4.30 777,455
Sep 01 2020 4.36 0.00 0.0% 4.36 4.44 4.25 344,071
Aug 31 2020 4.36 -0.14 -3.11% 4.54 4.576 4.36 196,826
Aug 28 2020 4.50 0.05 1.21% 4.50 4.57 4.36 234,090
Aug 27 2020 4.446 -0.10 -2.29% 4.584 4.584 4.412 234,923
Aug 26 2020 4.55 -0.04 -0.91% 4.60 4.60 4.512 105,647
Aug 25 2020 4.592 0.02 0.35% 4.594 4.64 4.542 162,690
Aug 24 2020 4.576 0.01 0.31% 4.492 4.626 4.492 165,322
Aug 21 2020 4.562 -0.02 -0.35% 4.582 4.594 4.474 189,724
Aug 20 2020 4.578 -0.05 -1.04% 4.582 4.606 4.52 123,632
Aug 19 2020 4.626 0.05 1.09% 4.618 4.676 4.568 169,604
Aug 18 2020 4.576 -0.12 -2.64% 4.706 4.73 4.574 421,217
See More Historical Prices »
Your Recent History
BIT
ETH
Eurotech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200918 07:45:50