Energy Solar Tech S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.370	2.420	2.350	2.400	2.400	340
2025-08-14	2.370	2.420	2.370	2.400	2.400	201
2025-08-13	2.400	2.400	2.400	2.400	2.400	1,350
2025-08-12	2.350	2.400	2.350	2.400	2.400	1,350
2025-08-11	2.470	2.470	2.400	2.400	2.400	2,201
2025-08-08	2.450	2.450	2.450	2.450	2.450	900
2025-08-07	2.450	2.450	2.450	2.450	2.450	900
2025-08-06	2.450	2.450	2.400	2.430	2.430	270
2025-08-05	2.430	2.430	2.430	2.430	2.430	600
2025-08-04	2.410	2.490	2.390	2.400	2.400	2,747
2025-08-01	2.460	2.460	2.370	2.450	2.450	8,115
2025-07-31	2.480	2.560	2.390	2.480	2.480	13,986
2025-07-30	2.580	2.580	2.500	2.500	2.500	2,100
2025-07-29	2.620	2.620	2.540	2.540	2.540	2,230
2025-07-28	2.620	2.630	2.550	2.630	2.630	3,028
2025-07-25	2.580	2.610	2.580	2.610	2.610	3,120
2025-07-24	2.720	2.720	2.540	2.540	2.540	17,628
2025-07-23	2.670	2.720	2.630	2.720	2.720	5,589
2025-07-22	2.790	2.790	2.560	2.650	2.650	15,651
2025-07-21	2.770	2.770	2.700	2.770	2.770	18,872
2025-07-18	2.500	2.720	2.500	2.700	2.700	71,011
2025-07-17	2.490	2.490	2.450	2.490	2.490	4,318
2025-07-16	2.420	2.490	2.400	2.490	2.490	4,876
2025-07-15	2.400	2.460	2.400	2.460	2.460	903
2025-07-14	2.500	2.500	2.410	2.440	2.440	4,419
2025-07-11	2.460	2.500	2.460	2.500	2.500	10,761
2025-07-10	2.400	2.450	2.400	2.450	2.450	5,419
2025-07-09	2.400	2.400	2.350	2.350	2.350	402
2025-07-08	2.400	2.400	2.350	2.350	2.350	539
2025-07-07	2.370	2.370	2.370	2.370	2.370	1,500
2025-07-04	2.400	2.440	2.380	2.400	2.400	7,290
2025-07-03	2.470	2.480	2.410	2.420	2.420	3,469
2025-07-02	2.480	2.490	2.440	2.440	2.440	8,875
2025-07-01	2.490	2.490	2.430	2.480	2.480	4,820
2025-06-30	2.410	2.480	2.410	2.480	2.480	7,324
2025-06-27	2.480	2.480	2.410	2.410	2.410	1,914
2025-06-26	2.500	2.500	2.420	2.430	2.430	5,620
2025-06-25	2.480	2.500	2.470	2.500	2.500	7,485
2025-06-24	2.490	2.520	2.460	2.510	2.510	14,219
2025-06-23	2.540	2.540	2.440	2.460	2.460	16,538
2025-06-20	2.560	2.600	2.540	2.560	2.560	1,217
2025-06-19	2.600	2.600	2.560	2.580	2.580	1,981
2025-06-18	2.680	2.680	2.610	2.610	2.610	11,127
2025-06-17	2.730	2.770	2.680	2.680	2.680	8,296
2025-06-16	2.780	2.780	2.730	2.730	2.730	2,789
2025-06-13	2.850	2.850	2.760	2.760	2.760	3,827
2025-06-12	2.850	2.900	2.850	2.880	2.880	3,708
2025-06-11	2.800	2.830	2.770	2.830	2.830	5,500
2025-06-10	2.920	2.920	2.760	2.830	2.830	8,845
2025-06-09	2.970	2.970	2.730	2.900	2.900	13,292
2025-06-06	3.030	3.030	2.890	3.000	3.000	12,155
2025-06-05	3.040	3.080	2.960	3.000	3.000	10,495
2025-06-04	3.020	3.090	3.020	3.080	3.080	3,312
2025-06-03	3.080	3.080	2.880	3.070	3.070	17,814
2025-06-02	3.140	3.140	3.140	3.140	3.140	3,866
2025-05-30	3.040	3.140	3.040	3.140	3.140	3,866
2025-05-29	3.200	3.200	3.040	3.060	3.060	13,554
2025-05-28	3.280	3.290	3.130	3.200	3.200	18,293
2025-05-27	3.200	3.250	3.120	3.250	3.250	24,618
2025-05-26	3.060	3.200	2.900	3.150	3.150	31,286

← NewerPage 6 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.