tiprankstipranks
Energy Solar Tech, S.A. (ES:ETC)
BME:ETC
Spanish Market
ETC
Energy Solar Tech, S.A.
RESEARCH TOOLSreports
Want to see ES:ETC full AI Analyst Report?

Energy Solar Tech, S.A. (ETC) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 28, 2026
2.38
2.40
2.34
2.35
2.35
-1.26%
4,131
0.32
Apr 27, 2026
2.42
2.45
2.29
2.38
2.38
-1.65%
28,995
2.32
Apr 24, 2026
2.36
2.43
2.36
2.42
2.42
+2.98%
7,394
0.60
Apr 23, 2026
2.40
2.40
2.35
2.35
2.35
-1.26%
1,505
0.12
Apr 22, 2026
2.40
2.40
2.40
2.38
2.38
0.00%
200
0.02
Apr 21, 2026
2.38
2.40
2.34
2.38
2.38
+0.85%
7,547
0.60
Apr 20, 2026
2.37
2.42
2.36
2.36
2.36
0.00%
15,244
1.24
Apr 17, 2026
2.50
2.50
2.36
2.36
2.36
-5.22%
18,490
1.54
Apr 16, 2026
2.43
2.49
2.43
2.49
2.49
+2.05%
3,105
0.26
Apr 15, 2026
2.56
2.56
2.44
2.44
2.44
-4.31%
11,454
0.97
Apr 14, 2026
2.46
2.55
2.46
2.55
2.55
+3.66%
9,393
0.80
Apr 13, 2026
2.45
2.46
2.38
2.46
2.46
+0.41%
9,573
0.82
Apr 10, 2026
2.44
2.46
2.41
2.45
2.45
+0.41%
9,892
0.85
Apr 09, 2026
2.48
2.51
2.44
2.44
2.44
-2.40%
4,880
0.42
Apr 08, 2026
2.49
2.55
2.42
2.50
2.50
+0.40%
5,595
0.48
Apr 07, 2026
2.36
2.49
2.36
2.49
2.49
+2.05%
17,157
1.46
Apr 06, 2026
2.44
2.47
2.36
2.44
2.44
0.00%
0
0.00
Apr 03, 2026
2.44
2.47
2.36
2.44
2.44
0.00%
0
0.00
Apr 02, 2026
2.45
2.47
2.36
2.44
2.44
+0.41%
8,369
0.69
Apr 01, 2026
2.47
2.49
2.43
2.43
2.43
-2.41%
2,141
0.17
Mar 31, 2026
2.48
2.49
2.45
2.49
2.49
+0.81%
5,805
0.48
Mar 30, 2026
2.38
2.47
2.37
2.47
2.47
+2.07%
2,811
0.23
Mar 27, 2026
2.40
2.48
2.40
2.42
2.42
+1.68%
5,949
0.47
Mar 26, 2026
2.45
2.53
2.38
2.38
2.38
-2.46%
24,214
1.91
Mar 25, 2026
2.58
2.59
2.44
2.44
2.44
-4.69%
28,360
2.32
Mar 24, 2026
2.57
2.63
2.55
2.56
2.56
-2.66%
15,267
1.27
Mar 23, 2026
2.51
2.68
2.50
2.63
2.63
+2.33%
45,341
4.00
Mar 20, 2026
2.43
2.61
2.43
2.57
2.57
+6.64%
58,597
5.39
Mar 19, 2026
2.54
2.54
2.41
2.41
2.41
-4.37%
13,487
1.20
Mar 18, 2026
2.58
2.58
2.42
2.52
2.52
-1.56%
22,382
2.01
Mar 17, 2026
2.70
2.79
2.53
2.56
2.56
-5.19%
36,950
3.27
Mar 16, 2026
2.31
3.07
2.31
2.70
2.70
+15.88%
245,303
29.87
Mar 13, 2026
2.26
2.38
2.26
2.33
2.33
+5.91%
10,672
1.06
Mar 12, 2026
2.35
2.38
2.16
2.20
2.20
-4.76%
13,070
1.31
Mar 11, 2026
2.38
2.38
2.28
2.31
2.31
-2.94%
5,282
0.53
Mar 10, 2026
2.38
2.38
2.36
2.38
2.38
+0.85%
1,350
0.13
Mar 09, 2026
2.43
2.45
2.35
2.36
2.36
0.00%
7,723
0.77
Mar 06, 2026
2.44
2.44
2.36
2.36
2.36
-2.48%
2,459
0.24
Mar 05, 2026
2.42
2.42
2.38
2.42
2.42
+0.83%
582
0.06
Mar 04, 2026
2.38
2.42
2.38
2.40
2.40
0.00%
267
0.03
Mar 03, 2026
2.50
2.50
2.37
2.40
2.40
-4.00%
5,834
0.58
Mar 02, 2026
2.47
2.50
2.45
2.50
2.50
-0.40%
2,510
0.25
Feb 27, 2026
2.49
2.51
2.49
2.51
2.51
0.00%
350
0.03
Feb 26, 2026
2.51
2.51
2.49
2.51
2.51
0.00%
0
0.00
Feb 25, 2026
2.50
2.51
2.48
2.51
2.51
+0.40%
1,206
0.10
Feb 24, 2026
2.47
2.50
2.43
2.50
2.50
+0.40%
2,705
0.23
Feb 23, 2026
2.40
2.50
2.40
2.49
2.49
+4.62%
3,510
0.29
Feb 20, 2026
2.40
2.44
2.36
2.38
2.38
-0.83%
2,754
0.22
Feb 19, 2026
2.62
2.62
2.33
2.40
2.40
-7.69%
26,861
2.22
Feb 18, 2026
2.39
2.60
2.39
2.60
2.60
+8.33%
10,755
0.90
Rows:
50