Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Eurotech SpA (ETH)
Eurotech SpA (ETH) Historical

ETH Eurotech SpA

1.426

0.00 (0.00%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	1.422	-0.04	-2.60%	1.462	1.462	1.394	544,445
Apr 17 2024	1.46	-0.09	-5.93%	1.538	1.562	1.43	781,945
Apr 16 2024	1.552	-0.03	-1.65%	1.572	1.626	1.538	286,500
Apr 15 2024	1.578	-0.02	-1.25%	1.60	1.616	1.576	135,381
Apr 12 2024	1.598	-0.03	-1.84%	1.64	1.648	1.598	177,792
Apr 11 2024	1.628	-0.02	-1.33%	1.658	1.658	1.622	224,933
Apr 10 2024	1.65	0.03	1.73%	1.628	1.698	1.628	229,042
Apr 09 2024	1.622	-0.02	-0.98%	1.654	1.654	1.62	128,188
Apr 08 2024	1.638	0.04	2.50%	1.594	1.664	1.59	313,096
Apr 05 2024	1.598	-0.05	-3.27%	1.632	1.65	1.594	281,442
Apr 04 2024	1.652	-0.02	-1.20%	1.686	1.69	1.632	193,844
Apr 03 2024	1.672	0.00	-0.12%	1.662	1.676	1.632	356,670
Apr 02 2024	1.674	-0.05	-2.90%	1.756	1.756	1.67	291,850
Mar 28 2024	1.724	0.03	1.53%	1.706	1.75	1.648	583,209
Mar 27 2024	1.698	-0.02	-1.28%	1.736	1.736	1.694	265,700
Mar 26 2024	1.72	-0.01	-0.35%	1.722	1.736	1.69	463,575
Mar 25 2024	1.726	-0.04	-2.27%	1.80	1.80	1.714	328,457
Mar 22 2024	1.766	0.01	0.34%	1.76	1.824	1.75	348,179
Mar 21 2024	1.76	-0.10	-5.17%	1.856	1.858	1.75	747,551
Mar 20 2024	1.856	-0.31	-14.47%	2.02	2.045	1.83	1,641,356
Mar 19 2024	2.17	0.04	1.64%	2.13	2.17	2.12	55,590
Mar 18 2024	2.135	0.03	1.67%	2.12	2.145	2.095	76,921
Mar 15 2024	2.10	-0.04	-1.64%	2.13	2.145	2.095	115,365
Mar 14 2024	2.135	-0.04	-1.61%	2.165	2.18	2.135	112,825
Mar 13 2024	2.17	-0.03	-1.14%	2.20	2.22	2.16	121,970
Mar 12 2024	2.195	-0.04	-1.57%	2.21	2.245	2.17	107,717
Mar 11 2024	2.23	-0.03	-1.11%	2.295	2.295	2.21	134,033
Mar 08 2024	2.255	-0.01	-0.44%	2.255	2.285	2.225	239,092
Mar 07 2024	2.265	0.07	2.95%	2.18	2.30	2.18	437,868
Mar 06 2024	2.20	0.01	0.23%	2.20	2.21	2.165	119,119
Mar 05 2024	2.195	-0.04	-1.79%	2.215	2.235	2.17	163,399
Mar 04 2024	2.235	-0.01	-0.45%	2.24	2.245	2.205	164,188
Mar 01 2024	2.245	0.04	2.05%	2.225	2.25	2.185	191,009
Feb 29 2024	2.20	0.00	0.00%	2.205	2.235	2.17	201,122
Feb 28 2024	2.20	-0.09	-3.72%	2.26	2.275	2.18	231,106
Feb 27 2024	2.285	0.16	7.28%	2.16	2.32	2.12	810,767
Feb 26 2024	2.13	0.07	3.40%	2.06	2.17	2.03	332,634
Feb 23 2024	2.06	0.00	0.24%	2.05	2.08	2.05	57,828
Feb 22 2024	2.055	-0.01	-0.48%	2.065	2.09	2.055	67,233
Feb 21 2024	2.065	-0.03	-1.20%	2.09	2.105	2.065	45,577
Feb 20 2024	2.09	0.01	0.48%	2.09	2.09	2.05	65,159
Feb 19 2024	2.08	-0.02	-0.72%	2.11	2.115	2.065	68,896
Feb 16 2024	2.095	0.02	0.96%	2.10	2.12	2.075	78,812
Feb 15 2024	2.075	0.05	2.47%	2.025	2.095	2.025	144,214
Feb 14 2024	2.025	-0.03	-1.22%	2.035	2.055	2.02	72,404
Feb 13 2024	2.05	-0.02	-0.73%	2.07	2.07	2.02	96,437
Feb 12 2024	2.065	0.02	1.23%	2.06	2.08	2.03	125,612
Feb 09 2024	2.04	-0.01	-0.24%	2.02	2.065	2.015	126,359
Feb 08 2024	2.045	-0.01	-0.49%	2.03	2.06	2.03	77,078
Feb 07 2024	2.055	-0.08	-3.52%	2.095	2.11	2.04	164,903
Feb 06 2024	2.13	0.04	2.16%	2.105	2.15	2.06	180,988
Feb 05 2024	2.085	-0.08	-3.70%	2.145	2.185	2.075	201,138
Feb 02 2024	2.165	-0.02	-0.69%	2.20	2.23	2.16	149,643
Feb 01 2024	2.18	-0.03	-1.36%	2.195	2.215	2.18	59,061
Jan 31 2024	2.21	0.00	0.00%	2.205	2.22	2.19	65,537
Jan 30 2024	2.21	-0.05	-2.21%	2.27	2.27	2.205	83,733
Jan 29 2024	2.26	0.01	0.44%	2.23	2.265	2.225	25,272
Jan 26 2024	2.25	0.02	1.12%	2.255	2.255	2.21	55,510
Jan 25 2024	2.225	0.00	0.23%	2.235	2.25	2.21	47,775
Jan 24 2024	2.22	0.01	0.23%	2.215	2.25	2.205	46,808
Jan 23 2024	2.215	-0.02	-0.89%	2.195	2.25	2.195	30,711
Jan 22 2024	2.235	-0.02	-0.89%	2.30	2.325	2.225	123,315

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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