Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.080 | 3.100 | 3.020 | 3.090 | 3.090 | 5,925 |
| 2024-09-04 | 3.060 | 3.100 | 3.000 | 3.100 | 3.100 | 5,248 |
| 2024-09-03 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 1,075 |
| 2024-09-02 | 3.110 | 3.110 | 3.090 | 3.100 | 3.100 | 1,577 |
| 2024-08-30 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 1,049 |
| 2024-08-28 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 872 |
| 2024-08-27 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 245 |
| 2024-08-26 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 2,099 |
| 2024-08-23 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 1,010 |
| 2024-08-22 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 1,855 |
| 2024-08-21 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 1,008 |
| 2024-08-20 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 1,683 |
| 2024-08-19 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 2,728 |
| 2024-08-16 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 1,120 |
| 2024-08-15 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 1,100 |
| 2024-08-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,638 |
| 2024-08-13 | 3.200 | 3.250 | 3.200 | 3.220 | 3.220 | 282 |
| 2024-08-12 | 3.200 | 3.250 | 3.200 | 3.220 | 3.220 | 150 |
| 2024-08-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 795 |
| 2024-08-08 | 3.190 | 3.260 | 3.160 | 3.240 | 3.240 | 1,829 |
| 2024-08-07 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 1,400 |
| 2024-08-06 | 3.120 | 3.270 | 3.120 | 3.270 | 3.270 | 8,357 |
| 2024-08-05 | 3.140 | 3.140 | 3.130 | 3.130 | 3.130 | 1,401 |
| 2024-08-02 | 3.210 | 3.260 | 3.150 | 3.150 | 3.150 | 4,154 |
| 2024-08-01 | 3.190 | 3.260 | 3.190 | 3.260 | 3.260 | 1,200 |
| 2024-07-30 | 3.230 | 3.230 | 3.190 | 3.190 | 3.190 | 1,600 |
| 2024-07-29 | 3.210 | 3.260 | 3.200 | 3.200 | 3.200 | 3,146 |
| 2024-07-26 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 12 |
| 2024-07-25 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 475 |
| 2024-07-24 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 3,500 |
| 2024-07-23 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 731 |
| 2024-07-22 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 2,839 |
| 2024-07-19 | 3.280 | 3.330 | 3.280 | 3.330 | 3.330 | 2,140 |
| 2024-07-18 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 805 |
| 2024-07-17 | 3.360 | 3.370 | 3.300 | 3.300 | 3.300 | 3,023 |
| 2024-07-16 | 3.150 | 3.370 | 3.150 | 3.350 | 3.350 | 6,343 |
| 2024-07-15 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 3,386 |
| 2024-07-12 | 3.120 | 3.180 | 3.090 | 3.180 | 3.180 | 2,824 |
| 2024-07-11 | 3.120 | 3.120 | 3.050 | 3.080 | 3.080 | 2,401 |
| 2024-07-10 | 3.150 | 3.210 | 3.080 | 3.090 | 3.090 | 6,874 |
| 2024-07-09 | 3.160 | 3.230 | 3.160 | 3.160 | 3.160 | 2,412 |
| 2024-07-08 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 800 |
| 2024-07-05 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 920 |
| 2024-07-04 | 3.220 | 3.230 | 3.210 | 3.210 | 3.210 | 450 |
| 2024-07-03 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 1,163 |
| 2024-07-02 | 3.190 | 3.210 | 3.190 | 3.190 | 3.190 | 1,010 |
| 2024-07-01 | 3.100 | 3.190 | 3.100 | 3.170 | 3.170 | 1,016 |
| 2024-06-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 801 |
| 2024-06-27 | 3.250 | 3.260 | 3.100 | 3.100 | 3.100 | 12,983 |
| 2024-06-26 | 3.190 | 3.230 | 3.190 | 3.200 | 3.200 | 1,413 |
| 2024-06-25 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 1,773 |
| 2024-06-24 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 4,350 |
| 2024-06-21 | 3.390 | 3.390 | 3.270 | 3.280 | 3.280 | 7,187 |
| 2024-06-20 | 3.370 | 3.370 | 3.310 | 3.370 | 3.370 | 2,010 |
| 2024-06-19 | 3.340 | 3.370 | 3.340 | 3.340 | 3.340 | 3,473 |
| 2024-06-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 907 |
| 2024-06-17 | 3.480 | 3.480 | 3.320 | 3.330 | 3.330 | 17,265 |
| 2024-06-14 | 3.520 | 3.520 | 3.350 | 3.450 | 3.450 | 9,330 |
| 2024-06-13 | 3.430 | 3.490 | 3.360 | 3.490 | 3.490 | 5,085 |
| 2024-06-12 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 2,610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.