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
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
Jun 05, 2026
6.90
6.90
6.30
6.45
6.45
-10.42%
9,300
1.66
Jun 04, 2026
7.30
7.30
7.15
7.20
7.20
-1.37%
2,400
0.43
Jun 03, 2026
7.50
7.65
7.20
7.30
7.30
-1.35%
15,300
2.83
Jun 02, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
1,500
0.28
Jun 01, 2026
7.05
7.60
7.05
7.40
7.40
+4.96%
6,600
1.25
May 29, 2026
6.55
7.10
6.40
7.05
7.05
+7.63%
11,700
2.30
May 28, 2026
6.50
6.60
6.40
6.55
6.55
+0.77%
5,100
1.02
May 27, 2026
6.00
6.70
5.80
6.50
6.50
+5.69%
12,000
2.47
May 26, 2026
6.10
6.15
6.10
6.15
6.15
+0.82%
1,200
0.25
May 25, 2026
6.10
6.10
6.10
6.10
6.10
0.00%
600
0.12
May 22, 2026
6.05
6.10
6.05
6.10
6.10
+2.52%
1,800
0.37
May 21, 2026
6.05
6.05
5.90
5.95
5.95
-3.25%
5,400
1.14
May 20, 2026
6.15
6.20
6.15
6.15
6.15
-2.38%
900
0.19
May 19, 2026
6.25
6.40
6.25
6.30
6.30
0.00%
3,900
0.84
May 18, 2026
6.10
6.30
6.10
6.30
6.30
+7.14%
5,100
1.11
May 15, 2026
6.25
6.40
6.25
6.35
5.88
-1.54%
5,100
1.13
May 14, 2026
6.35
6.45
6.35
6.45
5.97
+0.78%
3,600
0.81
May 13, 2026
6.40
6.40
6.40
6.40
5.93
0.00%
1,800
0.40
May 12, 2026
6.40
6.40
6.30
6.40
5.93
+1.59%
3,600
0.82
May 11, 2026
6.30
6.40
6.15
6.30
5.83
-1.57%
3,000
0.69
May 08, 2026
6.40
6.40
6.15
6.40
5.93
+3.22%
1,800
0.42
May 07, 2026
6.20
6.20
6.20
6.20
5.74
-0.79%
1,200
0.28
May 06, 2026
6.10
6.40
6.00
6.25
5.79
+4.18%
12,000
2.91
May 05, 2026
6.05
6.20
6.00
6.00
5.56
+0.83%
3,000
0.73
May 04, 2026
5.95
6.10
5.95
5.95
5.51
+0.84%
8,100
2.04
May 01, 2026
5.90
5.90
5.80
5.90
5.46
0.00%
0
0.00
Apr 30, 2026
5.90
5.90
5.80
5.90
5.46
-0.83%
5,700
1.47
Apr 29, 2026
6.00
6.15
5.85
5.95
5.51
-3.25%
12,900
3.52
Apr 28, 2026
6.00
6.15
5.95
6.15
5.69
+3.36%
5,400
1.50
Apr 27, 2026
6.00
6.05
5.95
5.95
5.51
-0.83%
3,300
0.93
Apr 24, 2026
6.30
6.30
5.95
6.00
5.56
-4.77%
8,700
2.54
Apr 23, 2026
6.30
6.30
6.10
6.30
5.83
-1.57%
7,800
2.36
Apr 22, 2026
6.15
6.40
6.00
6.40
5.93
+1.59%
14,400
4.62
Apr 21, 2026
6.70
6.70
6.05
6.30
5.83
-1.57%
35,400
13.67
Apr 20, 2026
5.85
6.40
5.85
6.40
5.93
+6.68%
9,900
4.07
Apr 17, 2026
6.10
6.10
6.00
6.00
5.56
+1.68%
3,000
1.26
Apr 16, 2026
5.90
5.90
5.90
5.90
5.46
-1.66%
300
0.13
Apr 15, 2026
5.95
6.00
5.80
6.00
5.56
0.00%
8,700
3.88
Apr 14, 2026
6.10
6.10
6.00
6.00
5.56
-1.65%
1,800
0.81
Apr 13, 2026
5.95
6.20
5.85
6.10
5.65
+4.26%
8,100
3.81
Rows:
50