Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eurotech S.p.A. (ETH.MI)

Milan - Milan Delayed Price. Currency in EUR
3.3780+0.0580 (+1.75%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.35003.40003.30003.37803.3780134,220
Feb 02, 20233.20003.33003.20003.32003.3200155,001
Feb 01, 20233.19803.23003.17603.17603.176061,528
Jan 31, 20233.26003.26403.12603.17203.1720160,226
Jan 30, 20233.25403.28603.22203.24403.2440160,817
Jan 27, 20233.27003.27603.21803.23803.238055,879
Jan 26, 20233.23003.28603.22803.25003.2500111,422
Jan 25, 20233.25003.25003.18803.22603.226074,405
Jan 24, 20233.25803.25803.20803.23803.238050,302
Jan 23, 20233.23003.26003.22003.23203.232053,068
Jan 20, 20233.17403.22803.17003.21003.210094,107
Jan 19, 20233.27003.27003.16003.16003.1600121,020
Jan 18, 20233.19603.31403.19003.27003.2700188,861
Jan 17, 20233.14003.21003.12003.19003.1900167,758
Jan 16, 20233.17403.17403.10003.11003.1100100,530
Jan 13, 20233.15403.18403.09203.12803.1280106,155
Jan 12, 20233.09803.16603.06003.13003.1300124,683
Jan 11, 20233.05403.10803.05403.06003.060065,583
Jan 10, 20233.05003.06203.03003.03003.030034,204
Jan 09, 20232.99803.07602.99603.07003.070078,988
Jan 06, 20232.99803.03402.95803.03403.034086,783
Jan 05, 20232.95603.01602.95002.99802.998045,981
Jan 04, 20232.91003.01402.91002.97802.9780130,338
Jan 03, 20232.94002.95802.90002.90802.908093,893
Jan 02, 20232.92402.95602.89802.94602.946071,920
Dec 30, 20222.85802.88002.83202.86402.864043,333
Dec 29, 20222.83402.87402.81202.85402.854040,976
Dec 28, 20222.84402.87002.82002.82402.824055,575
Dec 27, 20222.94002.94002.86802.86802.868059,558
Dec 23, 20222.86602.95002.85602.92002.920052,734
Dec 22, 20222.93002.96202.85202.86602.866097,017
Dec 21, 20222.85002.93002.85002.89202.892091,226
Dec 20, 20222.82602.85202.78202.82402.824079,680
Dec 19, 20222.78002.85402.77802.81002.8100100,346
Dec 16, 20222.84002.84002.77002.81002.8100236,817
Dec 15, 20222.98602.98602.84002.87002.8700326,227
Dec 14, 20222.99003.00202.94602.98602.9860136,333
Dec 13, 20222.98803.00202.95002.99202.9920280,850
Dec 12, 20223.00003.03602.94602.96202.9620122,747
Dec 09, 20223.04003.06003.00203.03003.0300128,283
Dec 08, 20223.05803.06403.00803.03203.032062,015
Dec 07, 20223.19603.19603.04803.07203.0720104,118
Dec 06, 20223.27403.27403.15003.15203.1520112,126
Dec 05, 20223.27003.29803.24603.25203.252038,567
Dec 02, 20223.28403.41003.28403.28603.286095,434
Dec 01, 20223.34803.35403.29003.33003.3300142,945
Nov 30, 20223.35403.37403.30403.30403.304036,028
Nov 29, 20223.39003.39003.30803.31003.310042,123
Nov 28, 20223.39203.46003.35603.35803.358057,773
Nov 25, 20223.44003.45403.39403.43803.438039,223
Nov 24, 20223.34003.43603.33603.43203.432051,982
Nov 23, 20223.32003.38003.32003.37203.372058,593
Nov 22, 20223.30003.45803.25203.30003.300094,285
Nov 21, 20223.39003.39803.31003.31603.316066,717
Nov 18, 20223.24003.37803.23603.35403.354087,466
Nov 17, 20223.31003.37403.26003.28003.280098,707
Nov 16, 20223.46603.46603.32003.33003.3300122,195
Nov 15, 20223.55003.67003.41203.42203.4220344,910
Nov 14, 20223.45003.56803.39603.46003.4600219,236
Nov 11, 20223.34003.42003.32803.41803.4180196,681
Nov 10, 20223.22803.33003.22203.32203.322094,136
Nov 09, 20223.24003.34003.23603.26603.2660150,055
Nov 08, 20223.16803.25203.13603.23603.2360154,226
Nov 07, 20223.03803.16803.03803.13803.1380148,410
Nov 04, 20223.06403.09403.02403.05003.050046,770
Nov 03, 20223.04403.07003.01003.02403.024037,898
Nov 02, 20223.12003.16003.03603.06003.0600120,580
Nov 01, 20223.12403.20003.08803.09003.0900109,223
Oct 31, 20223.15603.17603.13003.13003.130081,289
Oct 28, 20223.15403.15403.06003.13603.136049,950
Oct 27, 20223.14203.18003.11203.11203.112065,066
Oct 26, 20223.10803.16803.10003.13603.136090,811
Oct 25, 20223.10203.11603.05003.08603.086051,872
Oct 24, 20223.06203.11403.05403.10203.102050,376
Oct 21, 20223.09003.09603.03003.06803.068036,550
Oct 20, 20223.10003.16803.03003.11003.110070,400
Oct 19, 20223.11403.15003.07803.10003.1000100,431
Oct 18, 20223.06603.19603.06203.14003.1400386,573
Oct 17, 20223.01603.07002.98403.02603.026043,850
Oct 14, 20223.00403.06202.99003.00003.000061,637
Oct 13, 20223.00003.06402.93603.01803.0180111,334
Oct 12, 20222.95603.05002.95002.98202.982099,411
Oct 11, 20222.95003.02202.94402.97602.976093,393
Oct 10, 20222.94003.02602.93403.00003.000065,731
Oct 07, 20223.01603.04002.94002.94002.940040,838
Oct 06, 20222.99003.04002.99003.01403.014042,267
Oct 05, 20222.94803.00002.90002.97802.978057,715
Oct 04, 20222.86603.02002.86402.91202.9120161,147
Oct 03, 20222.74602.91002.74602.89202.8920120,237
Sep 30, 20222.80002.84402.78602.83602.836075,096
Sep 29, 20222.78002.80602.72402.80002.800067,831
Sep 28, 20222.74002.80002.64402.78002.7800201,783
Sep 27, 20222.77602.84002.70402.70402.704057,717
Sep 26, 20222.77002.79802.70602.74202.742070,607
Sep 23, 20222.75202.80002.69002.77802.7780185,953
Sep 22, 20222.78602.85402.73002.73602.736081,103
Sep 21, 20222.85002.86002.80202.82402.824037,738
Sep 20, 20222.85002.86002.74202.84002.840095,815
Sep 19, 20222.85402.87202.79802.83002.8300106,436
Sep 16, 20222.91002.91002.85402.85402.854062,017
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement