Advertisement
Advertisement
Eurotech S.p.A. (ETH.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3780 | 3.3780 | 134,220 |
| Feb 02, 2023 | 3.2000 | 3.3300 | 3.2000 | 3.3200 | 3.3200 | 155,001 |
| Feb 01, 2023 | 3.1980 | 3.2300 | 3.1760 | 3.1760 | 3.1760 | 61,528 |
| Jan 31, 2023 | 3.2600 | 3.2640 | 3.1260 | 3.1720 | 3.1720 | 160,226 |
| Jan 30, 2023 | 3.2540 | 3.2860 | 3.2220 | 3.2440 | 3.2440 | 160,817 |
| Jan 27, 2023 | 3.2700 | 3.2760 | 3.2180 | 3.2380 | 3.2380 | 55,879 |
| Jan 26, 2023 | 3.2300 | 3.2860 | 3.2280 | 3.2500 | 3.2500 | 111,422 |
| Jan 25, 2023 | 3.2500 | 3.2500 | 3.1880 | 3.2260 | 3.2260 | 74,405 |
| Jan 24, 2023 | 3.2580 | 3.2580 | 3.2080 | 3.2380 | 3.2380 | 50,302 |
| Jan 23, 2023 | 3.2300 | 3.2600 | 3.2200 | 3.2320 | 3.2320 | 53,068 |
| Jan 20, 2023 | 3.1740 | 3.2280 | 3.1700 | 3.2100 | 3.2100 | 94,107 |
| Jan 19, 2023 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 121,020 |
| Jan 18, 2023 | 3.1960 | 3.3140 | 3.1900 | 3.2700 | 3.2700 | 188,861 |
| Jan 17, 2023 | 3.1400 | 3.2100 | 3.1200 | 3.1900 | 3.1900 | 167,758 |
| Jan 16, 2023 | 3.1740 | 3.1740 | 3.1000 | 3.1100 | 3.1100 | 100,530 |
| Jan 13, 2023 | 3.1540 | 3.1840 | 3.0920 | 3.1280 | 3.1280 | 106,155 |
| Jan 12, 2023 | 3.0980 | 3.1660 | 3.0600 | 3.1300 | 3.1300 | 124,683 |
| Jan 11, 2023 | 3.0540 | 3.1080 | 3.0540 | 3.0600 | 3.0600 | 65,583 |
| Jan 10, 2023 | 3.0500 | 3.0620 | 3.0300 | 3.0300 | 3.0300 | 34,204 |
| Jan 09, 2023 | 2.9980 | 3.0760 | 2.9960 | 3.0700 | 3.0700 | 78,988 |
| Jan 06, 2023 | 2.9980 | 3.0340 | 2.9580 | 3.0340 | 3.0340 | 86,783 |
| Jan 05, 2023 | 2.9560 | 3.0160 | 2.9500 | 2.9980 | 2.9980 | 45,981 |
| Jan 04, 2023 | 2.9100 | 3.0140 | 2.9100 | 2.9780 | 2.9780 | 130,338 |
| Jan 03, 2023 | 2.9400 | 2.9580 | 2.9000 | 2.9080 | 2.9080 | 93,893 |
| Jan 02, 2023 | 2.9240 | 2.9560 | 2.8980 | 2.9460 | 2.9460 | 71,920 |
| Dec 30, 2022 | 2.8580 | 2.8800 | 2.8320 | 2.8640 | 2.8640 | 43,333 |
| Dec 29, 2022 | 2.8340 | 2.8740 | 2.8120 | 2.8540 | 2.8540 | 40,976 |
| Dec 28, 2022 | 2.8440 | 2.8700 | 2.8200 | 2.8240 | 2.8240 | 55,575 |
| Dec 27, 2022 | 2.9400 | 2.9400 | 2.8680 | 2.8680 | 2.8680 | 59,558 |
| Dec 23, 2022 | 2.8660 | 2.9500 | 2.8560 | 2.9200 | 2.9200 | 52,734 |
| Dec 22, 2022 | 2.9300 | 2.9620 | 2.8520 | 2.8660 | 2.8660 | 97,017 |
| Dec 21, 2022 | 2.8500 | 2.9300 | 2.8500 | 2.8920 | 2.8920 | 91,226 |
| Dec 20, 2022 | 2.8260 | 2.8520 | 2.7820 | 2.8240 | 2.8240 | 79,680 |
| Dec 19, 2022 | 2.7800 | 2.8540 | 2.7780 | 2.8100 | 2.8100 | 100,346 |
| Dec 16, 2022 | 2.8400 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 236,817 |
| Dec 15, 2022 | 2.9860 | 2.9860 | 2.8400 | 2.8700 | 2.8700 | 326,227 |
| Dec 14, 2022 | 2.9900 | 3.0020 | 2.9460 | 2.9860 | 2.9860 | 136,333 |
| Dec 13, 2022 | 2.9880 | 3.0020 | 2.9500 | 2.9920 | 2.9920 | 280,850 |
| Dec 12, 2022 | 3.0000 | 3.0360 | 2.9460 | 2.9620 | 2.9620 | 122,747 |
| Dec 09, 2022 | 3.0400 | 3.0600 | 3.0020 | 3.0300 | 3.0300 | 128,283 |
| Dec 08, 2022 | 3.0580 | 3.0640 | 3.0080 | 3.0320 | 3.0320 | 62,015 |
| Dec 07, 2022 | 3.1960 | 3.1960 | 3.0480 | 3.0720 | 3.0720 | 104,118 |
| Dec 06, 2022 | 3.2740 | 3.2740 | 3.1500 | 3.1520 | 3.1520 | 112,126 |
| Dec 05, 2022 | 3.2700 | 3.2980 | 3.2460 | 3.2520 | 3.2520 | 38,567 |
| Dec 02, 2022 | 3.2840 | 3.4100 | 3.2840 | 3.2860 | 3.2860 | 95,434 |
| Dec 01, 2022 | 3.3480 | 3.3540 | 3.2900 | 3.3300 | 3.3300 | 142,945 |
| Nov 30, 2022 | 3.3540 | 3.3740 | 3.3040 | 3.3040 | 3.3040 | 36,028 |
| Nov 29, 2022 | 3.3900 | 3.3900 | 3.3080 | 3.3100 | 3.3100 | 42,123 |
| Nov 28, 2022 | 3.3920 | 3.4600 | 3.3560 | 3.3580 | 3.3580 | 57,773 |
| Nov 25, 2022 | 3.4400 | 3.4540 | 3.3940 | 3.4380 | 3.4380 | 39,223 |
| Nov 24, 2022 | 3.3400 | 3.4360 | 3.3360 | 3.4320 | 3.4320 | 51,982 |
| Nov 23, 2022 | 3.3200 | 3.3800 | 3.3200 | 3.3720 | 3.3720 | 58,593 |
| Nov 22, 2022 | 3.3000 | 3.4580 | 3.2520 | 3.3000 | 3.3000 | 94,285 |
| Nov 21, 2022 | 3.3900 | 3.3980 | 3.3100 | 3.3160 | 3.3160 | 66,717 |
| Nov 18, 2022 | 3.2400 | 3.3780 | 3.2360 | 3.3540 | 3.3540 | 87,466 |
| Nov 17, 2022 | 3.3100 | 3.3740 | 3.2600 | 3.2800 | 3.2800 | 98,707 |
| Nov 16, 2022 | 3.4660 | 3.4660 | 3.3200 | 3.3300 | 3.3300 | 122,195 |
| Nov 15, 2022 | 3.5500 | 3.6700 | 3.4120 | 3.4220 | 3.4220 | 344,910 |
| Nov 14, 2022 | 3.4500 | 3.5680 | 3.3960 | 3.4600 | 3.4600 | 219,236 |
| Nov 11, 2022 | 3.3400 | 3.4200 | 3.3280 | 3.4180 | 3.4180 | 196,681 |
| Nov 10, 2022 | 3.2280 | 3.3300 | 3.2220 | 3.3220 | 3.3220 | 94,136 |
| Nov 09, 2022 | 3.2400 | 3.3400 | 3.2360 | 3.2660 | 3.2660 | 150,055 |
| Nov 08, 2022 | 3.1680 | 3.2520 | 3.1360 | 3.2360 | 3.2360 | 154,226 |
| Nov 07, 2022 | 3.0380 | 3.1680 | 3.0380 | 3.1380 | 3.1380 | 148,410 |
| Nov 04, 2022 | 3.0640 | 3.0940 | 3.0240 | 3.0500 | 3.0500 | 46,770 |
| Nov 03, 2022 | 3.0440 | 3.0700 | 3.0100 | 3.0240 | 3.0240 | 37,898 |
| Nov 02, 2022 | 3.1200 | 3.1600 | 3.0360 | 3.0600 | 3.0600 | 120,580 |
| Nov 01, 2022 | 3.1240 | 3.2000 | 3.0880 | 3.0900 | 3.0900 | 109,223 |
| Oct 31, 2022 | 3.1560 | 3.1760 | 3.1300 | 3.1300 | 3.1300 | 81,289 |
| Oct 28, 2022 | 3.1540 | 3.1540 | 3.0600 | 3.1360 | 3.1360 | 49,950 |
| Oct 27, 2022 | 3.1420 | 3.1800 | 3.1120 | 3.1120 | 3.1120 | 65,066 |
| Oct 26, 2022 | 3.1080 | 3.1680 | 3.1000 | 3.1360 | 3.1360 | 90,811 |
| Oct 25, 2022 | 3.1020 | 3.1160 | 3.0500 | 3.0860 | 3.0860 | 51,872 |
| Oct 24, 2022 | 3.0620 | 3.1140 | 3.0540 | 3.1020 | 3.1020 | 50,376 |
| Oct 21, 2022 | 3.0900 | 3.0960 | 3.0300 | 3.0680 | 3.0680 | 36,550 |
| Oct 20, 2022 | 3.1000 | 3.1680 | 3.0300 | 3.1100 | 3.1100 | 70,400 |
| Oct 19, 2022 | 3.1140 | 3.1500 | 3.0780 | 3.1000 | 3.1000 | 100,431 |
| Oct 18, 2022 | 3.0660 | 3.1960 | 3.0620 | 3.1400 | 3.1400 | 386,573 |
| Oct 17, 2022 | 3.0160 | 3.0700 | 2.9840 | 3.0260 | 3.0260 | 43,850 |
| Oct 14, 2022 | 3.0040 | 3.0620 | 2.9900 | 3.0000 | 3.0000 | 61,637 |
| Oct 13, 2022 | 3.0000 | 3.0640 | 2.9360 | 3.0180 | 3.0180 | 111,334 |
| Oct 12, 2022 | 2.9560 | 3.0500 | 2.9500 | 2.9820 | 2.9820 | 99,411 |
| Oct 11, 2022 | 2.9500 | 3.0220 | 2.9440 | 2.9760 | 2.9760 | 93,393 |
| Oct 10, 2022 | 2.9400 | 3.0260 | 2.9340 | 3.0000 | 3.0000 | 65,731 |
| Oct 07, 2022 | 3.0160 | 3.0400 | 2.9400 | 2.9400 | 2.9400 | 40,838 |
| Oct 06, 2022 | 2.9900 | 3.0400 | 2.9900 | 3.0140 | 3.0140 | 42,267 |
| Oct 05, 2022 | 2.9480 | 3.0000 | 2.9000 | 2.9780 | 2.9780 | 57,715 |
| Oct 04, 2022 | 2.8660 | 3.0200 | 2.8640 | 2.9120 | 2.9120 | 161,147 |
| Oct 03, 2022 | 2.7460 | 2.9100 | 2.7460 | 2.8920 | 2.8920 | 120,237 |
| Sep 30, 2022 | 2.8000 | 2.8440 | 2.7860 | 2.8360 | 2.8360 | 75,096 |
| Sep 29, 2022 | 2.7800 | 2.8060 | 2.7240 | 2.8000 | 2.8000 | 67,831 |
| Sep 28, 2022 | 2.7400 | 2.8000 | 2.6440 | 2.7800 | 2.7800 | 201,783 |
| Sep 27, 2022 | 2.7760 | 2.8400 | 2.7040 | 2.7040 | 2.7040 | 57,717 |
| Sep 26, 2022 | 2.7700 | 2.7980 | 2.7060 | 2.7420 | 2.7420 | 70,607 |
| Sep 23, 2022 | 2.7520 | 2.8000 | 2.6900 | 2.7780 | 2.7780 | 185,953 |
| Sep 22, 2022 | 2.7860 | 2.8540 | 2.7300 | 2.7360 | 2.7360 | 81,103 |
| Sep 21, 2022 | 2.8500 | 2.8600 | 2.8020 | 2.8240 | 2.8240 | 37,738 |
| Sep 20, 2022 | 2.8500 | 2.8600 | 2.7420 | 2.8400 | 2.8400 | 95,815 |
| Sep 19, 2022 | 2.8540 | 2.8720 | 2.7980 | 2.8300 | 2.8300 | 106,436 |
| Sep 16, 2022 | 2.9100 | 2.9100 | 2.8540 | 2.8540 | 2.8540 | 62,017 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
