ETH

Eurotech Historical Data

Company Name Stock Ticker Symbol Market Type
Eurotech SpA ETH Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.13 -4.03% 3.092 11:35:24
Open Price Low Price High Price Close Price Prev Close
3.23 3.092 3.25 3.092 3.222
more quote information »

ETH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.1283.253.0143.16118,488-0.036-1.15%
1 Month2.8923.252.7082.97129,4110.206.92%
3 Months3.563.8542.683.23150,369-0.468-13.15%
6 Months4.795.0852.683.76205,237-1.70-35.45%
1 Year4.796.0852.684.76315,291-1.70-35.45%
3 Years4.97510.082.685.86465,877-1.88-37.85%
5 Years1.3010.081.2024.90454,2331.79137.85%

ETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 3.092 -0.13 -4.03% 3.23 3.25 3.092 191,418
Aug 08 2022 3.222 0.06 1.96% 3.21 3.246 3.172 90,618
Aug 05 2022 3.16 -0.02 -0.75% 3.21 3.21 3.14 84,931
Aug 04 2022 3.184 0.05 1.73% 3.13 3.22 3.12 146,690
Aug 03 2022 3.13 0.03 0.9% 3.082 3.186 3.082 153,494
Aug 02 2022 3.102 0.00 0.13% 3.128 3.132 3.014 116,708
Aug 01 2022 3.098 0.20 7.05% 2.934 3.178 2.902 308,736
Jul 29 2022 2.894 0.12 4.33% 2.82 2.944 2.81 266,275
Jul 28 2022 2.774 -0.03 -1.07% 2.77 2.85 2.752 255,201
Jul 27 2022 2.804 -0.14 -4.69% 2.904 2.94 2.792 222,883
Jul 26 2022 2.942 0.01 0.41% 2.924 2.964 2.836 163,877
Jul 25 2022 2.93 -0.05 -1.61% 3.018 3.018 2.918 62,668
Jul 22 2022 2.978 0.03 0.88% 2.952 3.034 2.952 50,846
Jul 21 2022 2.952 -0.07 -2.45% 2.984 2.984 2.884 86,863
Jul 20 2022 3.026 0.08 2.58% 2.966 3.026 2.94 113,579
Jul 19 2022 2.95 0.03 1.03% 2.914 2.95 2.872 64,520
Jul 18 2022 2.92 0.11 3.77% 2.85 2.92 2.838 47,140
Jul 15 2022 2.814 0.06 2.18% 2.788 2.826 2.746 96,975
Jul 14 2022 2.754 -0.08 -2.96% 2.774 2.82 2.708 85,458
Jul 13 2022 2.838 -0.07 -2.54% 2.834 2.872 2.77 75,715
Jul 12 2022 2.912 0.01 0.28% 2.892 2.916 2.842 95,049
Jul 11 2022 2.904 -0.02 -0.55% 2.91 2.982 2.872 127,693
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 04:50:14