Energy Solar Tech S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.920	3.150	2.920	3.040	3.040	32,145
2025-05-22	2.640	2.990	2.640	2.940	2.940	30,445
2025-05-21	2.670	2.670	2.600	2.610	2.610	13,284
2025-05-20	2.690	2.720	2.530	2.670	2.670	15,497
2025-05-19	2.760	2.760	2.640	2.690	2.690	16,649
2025-05-16	2.650	2.750	2.620	2.750	2.750	9,077
2025-05-15	2.820	2.820	2.620	2.630	2.630	9,865
2025-05-14	2.660	2.920	2.660	2.790	2.790	76,357
2025-05-13	2.120	2.450	2.120	2.450	2.450	45,206
2025-05-12	2.100	2.120	2.050	2.060	2.060	7,044
2025-05-09	2.160	2.200	2.060	2.060	2.060	25,541
2025-05-08	2.180	2.250	2.180	2.180	2.180	16,310
2025-05-07	2.200	2.200	2.160	2.160	2.160	16,910
2025-05-06	2.100	2.240	2.100	2.240	2.240	10,100
2025-05-05	2.080	2.100	2.060	2.080	2.080	6,608
2025-05-02	2.050	2.050	2.020	2.050	2.050	25,587
2025-04-30	2.100	2.100	2.030	2.080	2.080	4,139
2025-04-29	2.100	2.100	2.080	2.080	2.080	4,393
2025-04-28	2.100	2.100	2.100	2.100	2.100	840
2025-04-25	2.090	2.140	2.090	2.140	2.140	3,029
2025-04-24	2.120	2.140	2.040	2.110	2.110	14,500
2025-04-23	2.230	2.230	2.140	2.140	2.140	5,651
2025-04-22	2.230	2.270	2.220	2.260	2.260	3,908
2025-04-17	2.200	2.250	2.200	2.250	2.250	6,250
2025-04-16	2.320	2.320	2.300	2.300	2.300	347
2025-04-15	2.320	2.320	2.290	2.300	2.300	1,375
2025-04-14	2.320	2.320	2.290	2.320	2.320	710
2025-04-11	2.320	2.370	2.310	2.310	2.310	2,441
2025-04-10	2.280	2.420	2.280	2.350	2.350	14,853
2025-04-09	2.300	2.300	2.230	2.260	2.260	2,060
2025-04-08	2.170	2.330	2.120	2.250	2.250	14,363
2025-04-07	2.060	2.150	1.900	2.150	2.150	24,315
2025-04-04	2.550	2.550	2.010	2.060	2.060	35,522
2025-04-03	2.490	2.490	2.430	2.430	2.430	4,496
2025-04-02	2.420	2.450	2.400	2.450	2.450	1,252
2025-04-01	2.440	2.440	2.400	2.420	2.420	1,100
2025-03-31	2.470	2.470	2.440	2.470	2.470	316
2025-03-28	2.470	2.470	2.470	2.470	2.470	2,092
2025-03-27	2.420	2.470	2.380	2.450	2.450	12,964
2025-03-26	2.450	2.450	2.260	2.390	2.390	16,306
2025-03-25	2.470	2.480	2.450	2.450	2.450	6,284
2025-03-24	2.510	2.510	2.490	2.490	2.490	36
2025-03-21	2.450	2.500	2.450	2.490	2.490	2,358
2025-03-20	2.500	2.500	2.430	2.470	2.470	7,260
2025-03-19	2.510	2.510	2.510	2.510	2.510	200
2025-03-18	2.450	2.530	2.420	2.510	2.510	16,865
2025-03-17	2.520	2.550	2.480	2.490	2.490	26,389
2025-03-14	2.610	2.640	2.540	2.540	2.540	6,915
2025-03-13	2.670	2.710	2.600	2.600	2.600	5,476
2025-03-12	2.670	2.700	2.650	2.700	2.700	6,162
2025-03-11	2.700	2.730	2.650	2.670	2.670	9,080
2025-03-10	2.730	2.730	2.670	2.700	2.700	6,445
2025-03-07	2.710	2.720	2.630	2.710	2.710	14,159
2025-03-06	2.660	2.700	2.660	2.700	2.700	14,373
2025-03-05	2.680	2.690	2.620	2.670	2.670	3,780
2025-03-04	2.670	2.720	2.620	2.710	2.710	4,859
2025-03-03	2.670	2.700	2.600	2.700	2.700	9,472
2025-02-28	2.760	2.760	2.690	2.690	2.690	1,130
2025-02-27	2.710	2.720	2.710	2.720	2.720	2,649
2025-02-26	2.740	2.770	2.680	2.770	2.770	11,856

← NewerPage 7 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.