Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.470 | 3.590 | 3.400 | 3.500 | 3.500 | 13,469 |
| 2024-06-10 | 3.210 | 3.470 | 3.200 | 3.450 | 3.450 | 14,134 |
| 2024-06-07 | 3.140 | 3.220 | 3.140 | 3.200 | 3.200 | 9,121 |
| 2024-06-06 | 3.250 | 3.250 | 3.120 | 3.180 | 3.180 | 10,239 |
| 2024-06-05 | 3.240 | 3.240 | 3.190 | 3.230 | 3.230 | 3,744 |
| 2024-06-04 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 3,685 |
| 2024-06-03 | 3.190 | 3.260 | 3.190 | 3.220 | 3.220 | 11,048 |
| 2024-05-31 | 3.270 | 3.270 | 3.170 | 3.170 | 3.170 | 17,115 |
| 2024-05-30 | 3.310 | 3.370 | 3.180 | 3.220 | 3.220 | 44,602 |
| 2024-05-29 | 3.390 | 3.540 | 3.300 | 3.310 | 3.310 | 46,600 |
| 2024-05-28 | 3.150 | 3.350 | 3.080 | 3.350 | 3.350 | 31,808 |
| 2024-05-27 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 3,233 |
| 2024-05-24 | 3.120 | 3.120 | 3.100 | 3.110 | 3.110 | 298 |
| 2024-05-23 | 3.110 | 3.110 | 3.060 | 3.110 | 3.110 | 1,343 |
| 2024-05-22 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 2,719 |
| 2024-05-21 | 3.000 | 3.080 | 2.960 | 3.080 | 3.080 | 5,562 |
| 2024-05-20 | 2.970 | 3.060 | 2.970 | 3.000 | 3.000 | 3,798 |
| 2024-05-17 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 3,900 |
| 2024-05-16 | 3.080 | 3.080 | 3.030 | 3.080 | 3.080 | 2,180 |
| 2024-05-15 | 3.070 | 3.080 | 3.030 | 3.080 | 3.080 | 7,720 |
| 2024-05-14 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 2,013 |
| 2024-05-13 | 2.990 | 3.060 | 2.960 | 3.030 | 3.030 | 10,532 |
| 2024-05-10 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,260 |
| 2024-05-09 | 2.970 | 3.010 | 2.940 | 3.000 | 3.000 | 4,717 |
| 2024-05-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,860 |
| 2024-05-07 | 2.960 | 3.050 | 2.920 | 2.980 | 2.980 | 10,169 |
| 2024-05-06 | 2.940 | 2.940 | 2.860 | 2.940 | 2.940 | 18,043 |
| 2024-05-03 | 2.960 | 3.020 | 2.860 | 2.870 | 2.870 | 22,568 |
| 2024-05-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 566 |
| 2024-04-30 | 3.000 | 3.040 | 2.920 | 3.000 | 3.000 | 8,898 |
| 2024-04-29 | 3.000 | 3.020 | 2.880 | 3.020 | 3.020 | 17,437 |
| 2024-04-26 | 2.990 | 3.010 | 2.990 | 3.000 | 3.000 | 8,116 |
| 2024-04-25 | 2.950 | 2.980 | 2.890 | 2.950 | 2.950 | 9,505 |
| 2024-04-24 | 3.150 | 3.190 | 2.950 | 2.950 | 2.950 | 71,100 |
| 2024-04-23 | 3.200 | 3.230 | 3.180 | 3.180 | 3.180 | 4,243 |
| 2024-04-22 | 3.200 | 3.250 | 3.170 | 3.170 | 3.170 | 38,975 |
| 2024-04-19 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 5,460 |
| 2024-04-18 | 3.400 | 3.400 | 3.200 | 3.270 | 3.270 | 23,451 |
| 2024-04-17 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 12,175 |
| 2024-04-16 | 3.530 | 3.530 | 3.380 | 3.380 | 3.380 | 7,555 |
| 2024-04-15 | 3.410 | 3.530 | 3.340 | 3.530 | 3.530 | 12,520 |
| 2024-04-12 | 3.420 | 3.570 | 3.390 | 3.410 | 3.410 | 12,560 |
| 2024-04-11 | 3.420 | 3.430 | 3.310 | 3.390 | 3.390 | 27,749 |
| 2024-04-10 | 3.440 | 3.700 | 3.360 | 3.390 | 3.390 | 63,845 |
| 2024-04-09 | 3.300 | 3.440 | 3.210 | 3.440 | 3.440 | 32,032 |
| 2024-04-08 | 3.370 | 3.400 | 3.260 | 3.260 | 3.260 | 9,189 |
| 2024-04-05 | 3.390 | 3.640 | 3.360 | 3.380 | 3.380 | 143,409 |
| 2024-04-04 | 3.250 | 3.300 | 3.140 | 3.300 | 3.300 | 64,978 |
| 2024-04-03 | 3.340 | 3.340 | 3.150 | 3.280 | 3.280 | 19,490 |
| 2024-04-02 | 3.440 | 3.530 | 3.300 | 3.360 | 3.360 | 32,320 |
| 2024-03-28 | 3.500 | 3.540 | 3.430 | 3.470 | 3.470 | 17,992 |
| 2024-03-27 | 3.620 | 3.620 | 3.390 | 3.500 | 3.500 | 39,579 |
| 2024-03-26 | 3.620 | 3.620 | 3.570 | 3.600 | 3.600 | 11,189 |
| 2024-03-25 | 3.660 | 3.660 | 3.500 | 3.645 | 3.645 | 15,563 |
| 2024-03-22 | 3.670 | 3.690 | 3.620 | 3.690 | 3.690 | 2,079 |
| 2024-03-21 | 3.580 | 3.670 | 3.580 | 3.650 | 3.650 | 1,317 |
| 2024-03-20 | 3.690 | 3.690 | 3.550 | 3.610 | 3.610 | 12,936 |
| 2024-03-19 | 3.780 | 3.800 | 3.600 | 3.685 | 3.685 | 21,108 |
| 2024-03-18 | 3.970 | 3.970 | 3.800 | 3.800 | 3.800 | 7,179 |
| 2024-03-15 | 4.000 | 4.140 | 3.800 | 3.940 | 3.940 | 38,290 |
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.