tiprankstipranks
E.T.S. S.P.A. Engineering And Technical Services (IT:ETS)
:ETS
Italy Market
ETS
E.T.S. S.P.A. Engineering And Technical Services
RESEARCH TOOLSreports

E.T.S. S.P.A. Engineering And Technical Services (ETS) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 14, 2026
7.70
7.70
7.30
7.50
7.50
+1.35%
5,400
1.70
Aug 13, 2026
7.30
7.40
7.10
7.40
7.40
-1.33%
7,200
2.29
Aug 12, 2026
7.30
7.50
7.30
7.50
7.50
+2.74%
2,100
0.66
Aug 11, 2026
7.20
7.35
7.20
7.30
7.30
+1.39%
5,400
1.71
Aug 10, 2026
7.10
7.40
7.10
7.20
7.20
+2.86%
10,500
3.48
Aug 07, 2026
6.80
7.00
6.80
7.00
7.00
+2.94%
7,500
2.54
Aug 06, 2026
6.80
6.80
6.55
6.80
6.80
0.00%
0
0.00
Aug 05, 2026
6.80
6.80
6.80
6.80
6.80
0.00%
3,000
1.00
Aug 04, 2026
6.65
6.90
6.65
6.80
6.80
+4.62%
2,400
0.81
Aug 03, 2026
6.50
6.50
6.50
6.50
6.50
+2.36%
600
0.19
Jul 31, 2026
6.35
6.35
6.35
6.35
6.35
-2.31%
300
0.09
Jul 30, 2026
6.50
6.50
6.50
6.50
6.50
+1.56%
600
0.18
Jul 29, 2026
6.40
6.50
6.35
6.40
6.40
0.00%
0
0.00
Jul 28, 2026
6.40
6.50
6.35
6.40
6.40
0.00%
0
0.00
Jul 27, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
5,400
1.53
Jul 24, 2026
6.40
6.70
6.40
6.40
6.40
0.00%
0
0.00
Jul 23, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
300
0.08
Jul 22, 2026
6.40
6.80
6.40
6.40
6.40
0.00%
0
0.00
Jul 21, 2026
6.40
6.40
6.40
6.40
6.40
0.00%
600
0.15
Jul 20, 2026
6.40
6.40
6.40
6.40
6.40
-0.78%
300
0.07
Jul 17, 2026
6.45
6.45
6.45
6.45
6.45
-0.77%
300
0.06
Jul 16, 2026
6.50
6.70
6.30
6.50
6.50
0.00%
0
0.00
Jul 15, 2026
6.50
6.80
6.35
6.50
6.50
0.00%
0
0.00
Jul 14, 2026
6.50
6.70
6.35
6.50
6.50
0.00%
0
0.00
Jul 13, 2026
6.50
6.60
6.30
6.50
6.50
0.00%
0
0.00
Jul 10, 2026
6.50
6.50
6.50
6.50
6.50
+3.17%
900
0.18
Jul 09, 2026
6.45
6.45
6.30
6.30
6.30
-2.33%
2,400
0.47
Jul 08, 2026
6.45
6.50
6.35
6.45
6.45
0.00%
0
0.00
Jul 07, 2026
6.35
6.45
6.25
6.45
6.45
-0.77%
1,800
0.32
Jul 06, 2026
6.35
6.50
6.25
6.50
6.50
+0.78%
2,700
0.48
Jul 03, 2026
6.40
6.55
6.35
6.45
6.45
-3.73%
3,000
0.52
Jul 02, 2026
6.50
6.70
6.30
6.70
6.70
+1.52%
6,900
1.22
Jul 01, 2026
6.60
6.60
6.60
6.60
6.60
+3.13%
600
0.11
Jun 30, 2026
6.40
6.70
6.40
6.40
6.40
0.00%
0
0.00
Jun 29, 2026
6.40
6.60
6.40
6.40
6.40
0.00%
0
0.00
Jun 26, 2026
6.70
7.00
6.35
6.40
6.40
-3.76%
11,700
1.83
Jun 25, 2026
6.65
6.70
6.65
6.65
6.65
+3.10%
3,600
0.57
Jun 24, 2026
6.45
6.70
6.45
6.45
6.45
+0.78%
4,500
0.72
Jun 23, 2026
6.50
6.60
6.20
6.40
6.40
-3.03%
5,400
0.87
Jun 22, 2026
6.70
6.80
6.60
6.60
6.60
0.00%
1,500
0.24
Jun 19, 2026
6.90
6.90
6.55
6.60
6.60
-3.65%
13,200
2.21
Jun 18, 2026
7.00
7.20
6.85
6.85
6.85
+1.48%
2,700
0.46
Jun 17, 2026
6.80
6.80
6.75
6.75
6.75
-2.17%
1,800
0.31
Jun 16, 2026
6.85
7.10
6.85
6.90
6.90
+3.76%
5,100
0.88
Jun 15, 2026
6.50
6.65
6.50
6.65
6.65
+2.31%
2,400
0.41
Jun 12, 2026
6.50
6.60
6.45
6.50
6.50
0.00%
0
0.00
Jun 11, 2026
6.50
6.50
6.50
6.50
6.50
0.00%
300
0.05
Jun 10, 2026
6.50
6.65
6.50
6.50
6.50
+0.78%
3,600
0.63
Jun 09, 2026
6.40
6.45
6.40
6.45
6.45
-0.77%
900
0.16
Jun 08, 2026
6.55
6.55
6.50
6.50
6.50
+0.78%
600
0.10
Rows:
50