Energy Solar Tech S.L. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.390	2.400	2.390	2.400	2.400	403
2026-04-29	2.360	2.400	2.320	2.400	2.400	4,636
2026-04-28	2.380	2.400	2.340	2.350	2.350	4,131
2026-04-27	2.420	2.450	2.290	2.380	2.380	28,995
2026-04-24	2.360	2.430	2.360	2.420	2.420	7,394
2026-04-23	2.400	2.400	2.350	2.350	2.350	1,505
2026-04-22	2.400	2.400	2.380	2.380	2.380	200
2026-04-21	2.380	2.400	2.340	2.380	2.380	7,547
2026-04-20	2.370	2.420	2.360	2.360	2.360	15,244
2026-04-17	2.500	2.500	2.360	2.360	2.360	18,490
2026-04-16	2.430	2.490	2.430	2.490	2.490	3,105
2026-04-15	2.560	2.560	2.440	2.440	2.440	11,454
2026-04-14	2.460	2.550	2.460	2.550	2.550	9,393
2026-04-13	2.450	2.460	2.380	2.460	2.460	9,573
2026-04-10	2.440	2.460	2.410	2.450	2.450	9,892
2026-04-09	2.480	2.510	2.440	2.440	2.440	4,880
2026-04-08	2.490	2.550	2.420	2.500	2.500	5,595
2026-04-07	2.360	2.490	2.360	2.490	2.490	17,157
2026-04-02	2.450	2.470	2.360	2.440	2.440	8,369
2026-04-01	2.470	2.490	2.430	2.430	2.430	2,141
2026-03-31	2.480	2.490	2.450	2.490	2.490	5,805
2026-03-30	2.380	2.470	2.370	2.470	2.470	2,811
2026-03-27	2.400	2.480	2.400	2.420	2.420	5,949
2026-03-26	2.450	2.530	2.380	2.380	2.380	24,214
2026-03-25	2.580	2.590	2.440	2.440	2.440	28,360
2026-03-24	2.570	2.630	2.550	2.560	2.560	15,267
2026-03-23	2.510	2.680	2.500	2.630	2.630	45,341
2026-03-20	2.430	2.610	2.430	2.570	2.570	58,597
2026-03-19	2.540	2.540	2.410	2.410	2.410	13,487
2026-03-18	2.580	2.580	2.420	2.520	2.520	22,382
2026-03-17	2.700	2.790	2.530	2.560	2.560	36,950
2026-03-16	2.310	3.070	2.310	2.700	2.700	245,303
2026-03-13	2.260	2.380	2.260	2.330	2.330	10,672
2026-03-12	2.350	2.380	2.160	2.200	2.200	13,070
2026-03-11	2.380	2.380	2.280	2.310	2.310	5,282
2026-03-10	2.380	2.380	2.360	2.380	2.380	1,350
2026-03-09	2.430	2.450	2.350	2.360	2.360	7,723
2026-03-06	2.440	2.440	2.360	2.360	2.360	2,459
2026-03-05	2.420	2.420	2.380	2.420	2.420	582
2026-03-04	2.380	2.420	2.380	2.400	2.400	267
2026-03-03	2.500	2.500	2.370	2.400	2.400	5,834
2026-03-02	2.470	2.500	2.450	2.500	2.500	2,510
2026-02-27	2.490	2.510	2.490	2.510	2.510	350
2026-02-26	2.510	2.510	2.510	2.510	2.510	1,206
2026-02-25	2.500	2.510	2.480	2.510	2.510	1,206
2026-02-24	2.470	2.500	2.430	2.500	2.500	2,705
2026-02-23	2.400	2.500	2.400	2.490	2.490	3,510
2026-02-20	2.400	2.440	2.360	2.380	2.380	2,754
2026-02-19	2.620	2.620	2.330	2.400	2.400	26,861
2026-02-18	2.390	2.600	2.390	2.600	2.600	10,755
2026-02-17	2.420	2.420	2.400	2.400	2.400	250
2026-02-16	2.400	2.420	2.380	2.400	2.400	1,350
2026-02-13	2.420	2.420	2.390	2.400	2.400	4,143
2026-02-12	2.470	2.470	2.420	2.440	2.440	1,242
2026-02-11	2.480	2.520	2.410	2.420	2.420	4,905
2026-02-10	2.540	2.540	2.430	2.500	2.500	3,146
2026-02-09	2.550	2.560	2.480	2.480	2.480	2,561
2026-02-06	2.560	2.560	2.480	2.500	2.500	5,062
2026-02-05	2.620	2.630	2.550	2.550	2.550	5,051
2026-02-04	2.600	2.650	2.530	2.590	2.590	6,877

← NewerPage 3 of 5 · 254 trading daysOlder →

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.