Energy Solar Tech S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.600	2.650	2.530	2.590	2.590	6,877
2026-02-03	2.660	2.680	2.590	2.620	2.620	5,467
2026-02-02	2.650	2.680	2.610	2.680	2.680	1,644
2026-01-30	2.610	2.690	2.600	2.670	2.670	7,655
2026-01-29	2.660	2.660	2.630	2.630	2.630	801
2026-01-28	2.640	2.660	2.640	2.650	2.650	1,800
2026-01-27	2.690	2.750	2.640	2.660	2.660	3,895
2026-01-26	2.730	2.740	2.690	2.700	2.700	8,993
2026-01-23	2.690	2.750	2.690	2.740	2.740	5,002
2026-01-22	2.770	2.770	2.730	2.750	2.750	190
2026-01-21	2.760	2.760	2.750	2.750	2.750	130
2026-01-20	2.810	2.810	2.750	2.750	2.750	1,275
2026-01-19	2.790	2.820	2.740	2.790	2.790	4,336
2026-01-16	2.760	2.790	2.760	2.760	2.760	865
2026-01-15	2.800	2.820	2.800	2.800	2.800	6,493
2026-01-14	2.770	2.800	2.750	2.800	2.800	1,945
2026-01-13	2.770	2.810	2.740	2.790	2.790	11,896
2026-01-12	2.760	2.760	2.680	2.760	2.760	3,965
2026-01-09	2.710	2.740	2.700	2.740	2.740	2,426
2026-01-08	2.850	2.850	2.700	2.710	2.710	26,579
2026-01-07	2.900	2.900	2.800	2.860	2.860	21,250
2026-01-06	2.940	2.940	2.860	2.860	2.860	5,650
2026-01-05	2.900	2.960	2.850	2.960	2.960	7,949
2026-01-02	2.880	2.940	2.880	2.900	2.900	3,652
2025-12-31	3.000	3.000	2.750	2.900	2.900	22,343
2025-12-30	3.080	3.080	2.960	3.030	3.030	16,763
2025-12-29	2.860	3.030	2.860	3.020	3.020	27,028
2025-12-24	2.900	2.900	2.800	2.800	2.800	4,094
2025-12-23	2.760	3.010	2.750	2.920	2.920	29,904
2025-12-22	3.000	3.030	2.750	2.770	2.770	37,047
2025-12-19	3.150	3.150	2.980	2.980	2.980	14,744
2025-12-18	2.910	3.150	2.850	3.100	3.100	48,564
2025-12-17	2.970	3.060	2.820	2.890	2.890	50,568
2025-12-16	2.690	3.040	2.690	2.930	2.930	127,503
2025-12-15	2.550	2.690	2.550	2.690	2.690	7,177
2025-12-12	2.590	2.590	2.440	2.570	2.570	10,038
2025-12-11	2.590	2.590	2.500	2.530	2.530	9,195
2025-12-10	2.560	2.560	2.560	2.560	2.560	1,200
2025-12-09	2.560	2.590	2.560	2.560	2.560	3,010
2025-12-08	2.550	2.560	2.550	2.560	2.560	1,518
2025-12-05	2.590	2.590	2.550	2.560	2.560	5,213
2025-12-04	2.550	2.610	2.550	2.610	2.610	3,955
2025-12-03	2.550	2.550	2.550	2.550	2.550	5,789
2025-12-02	2.550	2.620	2.550	2.570	2.570	90,165
2025-12-01	2.560	2.590	2.550	2.550	2.550	1,275
2025-11-28	2.580	2.590	2.570	2.580	2.580	650
2025-11-27	2.550	2.570	2.550	2.560	2.560	7,881
2025-11-26	2.570	2.590	2.550	2.550	2.550	22,602
2025-11-25	2.530	2.550	2.490	2.550	2.550	20,163
2025-11-24	2.580	2.660	2.510	2.510	2.510	15,885
2025-11-21	2.580	2.620	2.560	2.560	2.560	3,009
2025-11-20	2.640	2.640	2.580	2.610	2.610	378
2025-11-19	2.560	2.620	2.560	2.610	2.610	9,988
2025-11-18	2.540	2.640	2.500	2.560	2.560	142,376
2025-11-17	2.470	2.650	2.470	2.520	2.520	20,250
2025-11-14	2.400	2.530	2.400	2.500	2.500	15,365
2025-11-13	2.340	2.380	2.250	2.380	2.380	10,186
2025-11-12	2.330	2.380	2.310	2.360	2.360	3,297
2025-11-11	2.440	2.440	2.340	2.340	2.340	5,179
2025-11-10	2.360	2.430	2.350	2.410	2.410	3,100

← NewerPage 4 of 17 · 980 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.