Energy Solar Tech S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.360	2.410	2.360	2.410	2.410	120
2025-11-06	2.420	2.420	2.360	2.410	2.410	893
2025-11-05	2.360	2.420	2.360	2.390	2.390	109
2025-11-04	2.360	2.400	2.350	2.390	2.390	4,160
2025-11-03	2.380	2.380	2.380	2.380	2.380	509
2025-10-31	2.400	2.400	2.350	2.400	2.400	1,910
2025-10-30	2.440	2.440	2.400	2.400	2.400	1,345
2025-10-29	2.400	2.420	2.400	2.420	2.420	2,380
2025-10-28	2.420	2.460	2.370	2.440	2.440	6,730
2025-10-27	2.420	2.420	2.420	2.420	2.420	3,731
2025-10-24	2.440	2.440	2.420	2.420	2.420	2,854
2025-10-23	2.490	2.490	2.490	2.490	2.490	1,759
2025-10-22	2.440	2.490	2.440	2.490	2.490	1,759
2025-10-21	2.470	2.470	2.470	2.470	2.470	22
2025-10-20	2.500	2.500	2.470	2.470	2.470	22
2025-10-17	2.510	2.510	2.450	2.470	2.470	4,068
2025-10-16	2.480	2.570	2.360	2.460	2.460	16,572
2025-10-15	2.480	2.500	2.390	2.480	2.480	5,922
2025-10-14	2.430	2.470	2.390	2.450	2.450	20,429
2025-10-13	2.500	2.500	2.390	2.410	2.410	8,590
2025-10-10	2.520	2.590	2.460	2.490	2.490	14,087
2025-10-09	2.560	2.560	2.470	2.540	2.540	6,700
2025-10-08	2.560	2.590	2.470	2.590	2.590	15,125
2025-10-07	2.570	2.610	2.540	2.560	2.560	13,964
2025-10-06	2.590	2.590	2.500	2.590	2.590	5,221
2025-10-03	2.540	2.570	2.440	2.570	2.570	12,245
2025-10-02	2.500	2.560	2.500	2.560	2.560	3,193
2025-10-01	2.550	2.550	2.410	2.500	2.500	6,606
2025-09-30	2.420	2.580	2.420	2.580	2.580	5,445
2025-09-29	2.570	2.580	2.460	2.460	2.460	7,822
2025-09-26	2.520	2.590	2.460	2.550	2.550	17,519
2025-09-25	2.470	2.500	2.470	2.500	2.500	630
2025-09-24	2.460	2.490	2.420	2.490	2.490	3,375
2025-09-23	2.440	2.440	2.440	2.440	2.440	1,320
2025-09-22	2.400	2.480	2.350	2.450	2.450	15,779
2025-09-19	2.420	2.450	2.400	2.450	2.450	1,900
2025-09-18	2.480	2.480	2.420	2.420	2.420	7,654
2025-09-17	2.510	2.510	2.470	2.480	2.480	6,527
2025-09-16	2.550	2.550	2.520	2.520	2.520	1,659
2025-09-15	2.550	2.550	2.550	2.550	2.550	5,050
2025-09-12	2.630	2.630	2.580	2.580	2.580	1,695
2025-09-11	2.660	2.660	2.590	2.590	2.590	1,344
2025-09-10	2.610	2.630	2.510	2.630	2.630	10,807
2025-09-09	2.740	2.740	2.560	2.630	2.630	16,882
2025-09-08	2.530	2.720	2.500	2.720	2.720	27,560
2025-09-05	2.550	2.570	2.530	2.530	2.530	2,980
2025-09-04	2.500	2.530	2.500	2.530	2.530	2,920
2025-09-03	2.530	2.530	2.480	2.530	2.530	736
2025-09-02	2.460	2.500	2.460	2.500	2.500	460
2025-09-01	2.490	2.500	2.490	2.500	2.500	1,143
2025-08-29	2.530	2.610	2.510	2.530	2.530	6,397
2025-08-28	2.450	2.490	2.400	2.480	2.480	4,103
2025-08-27	2.500	2.540	2.500	2.520	2.520	279
2025-08-26	2.500	2.520	2.500	2.520	2.520	207
2025-08-25	2.520	2.520	2.520	2.520	2.520	8,217
2025-08-22	2.500	2.510	2.500	2.500	2.500	3,360
2025-08-21	2.500	2.510	2.390	2.500	2.500	3,750
2025-08-20	2.520	2.540	2.500	2.500	2.500	3,125
2025-08-19	2.420	2.580	2.380	2.580	2.580	17,850
2025-08-18	2.370	2.420	2.370	2.400	2.400	198

← NewerPage 5 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.