Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.710 | 2.770 | 2.670 | 2.770 | 2.770 | 10,720 |
| 2025-02-24 | 2.780 | 2.780 | 2.720 | 2.730 | 2.730 | 2,684 |
| 2025-02-21 | 2.790 | 2.820 | 2.720 | 2.820 | 2.820 | 5,474 |
| 2025-02-20 | 2.850 | 2.850 | 2.740 | 2.810 | 2.810 | 16,031 |
| 2025-02-19 | 2.910 | 2.910 | 2.830 | 2.830 | 2.830 | 5,190 |
| 2025-02-18 | 2.850 | 2.950 | 2.850 | 2.940 | 2.940 | 14,608 |
| 2025-02-17 | 2.930 | 2.930 | 2.810 | 2.900 | 2.900 | 12,030 |
| 2025-02-14 | 3.170 | 3.170 | 2.930 | 2.930 | 2.930 | 39,504 |
| 2025-02-13 | 3.190 | 3.260 | 3.110 | 3.200 | 3.200 | 12,900 |
| 2025-02-12 | 3.080 | 3.170 | 3.080 | 3.170 | 3.170 | 5,355 |
| 2025-02-11 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 5,058 |
| 2025-02-10 | 3.080 | 3.190 | 3.000 | 3.000 | 3.000 | 17,944 |
| 2025-02-07 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 12,529 |
| 2025-02-06 | 2.980 | 3.120 | 2.980 | 3.120 | 3.120 | 11,780 |
| 2025-02-05 | 2.960 | 3.040 | 2.950 | 3.020 | 3.020 | 11,535 |
| 2025-02-04 | 3.010 | 3.050 | 2.810 | 2.910 | 2.910 | 35,865 |
| 2025-02-03 | 2.830 | 3.050 | 2.830 | 2.990 | 2.990 | 42,871 |
| 2025-01-31 | 2.720 | 2.880 | 2.660 | 2.880 | 2.880 | 16,867 |
| 2025-01-30 | 2.610 | 2.750 | 2.520 | 2.750 | 2.750 | 32,279 |
| 2025-01-29 | 2.500 | 2.600 | 2.500 | 2.590 | 2.590 | 27,931 |
| 2025-01-28 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 7,910 |
| 2025-01-27 | 2.620 | 2.620 | 2.580 | 2.580 | 2.580 | 1,492 |
| 2025-01-24 | 2.560 | 2.610 | 2.540 | 2.610 | 2.610 | 3,999 |
| 2025-01-23 | 2.580 | 2.600 | 2.570 | 2.570 | 2.570 | 1,188 |
| 2025-01-22 | 2.600 | 2.620 | 2.550 | 2.580 | 2.580 | 6,111 |
| 2025-01-21 | 2.650 | 2.650 | 2.570 | 2.570 | 2.570 | 4,876 |
| 2025-01-20 | 2.680 | 2.720 | 2.590 | 2.590 | 2.590 | 7,096 |
| 2025-01-17 | 2.740 | 2.740 | 2.700 | 2.720 | 2.720 | 391 |
| 2025-01-16 | 2.790 | 2.800 | 2.610 | 2.720 | 2.720 | 31,493 |
| 2025-01-15 | 2.790 | 2.810 | 2.790 | 2.810 | 2.810 | 400 |
| 2025-01-14 | 2.810 | 2.850 | 2.790 | 2.810 | 2.810 | 1,257 |
| 2025-01-13 | 2.730 | 2.800 | 2.700 | 2.790 | 2.790 | 11,201 |
| 2025-01-10 | 2.670 | 2.700 | 2.610 | 2.700 | 2.700 | 18,857 |
| 2025-01-09 | 2.810 | 2.810 | 2.640 | 2.700 | 2.700 | 10,619 |
| 2025-01-08 | 2.800 | 2.810 | 2.730 | 2.780 | 2.780 | 6,440 |
| 2025-01-07 | 2.820 | 2.850 | 2.810 | 2.810 | 2.810 | 4,927 |
| 2025-01-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 554 |
| 2025-01-03 | 2.800 | 2.850 | 2.800 | 2.830 | 2.830 | 3,845 |
| 2025-01-02 | 2.810 | 2.830 | 2.800 | 2.800 | 2.800 | 5,164 |
| 2024-12-31 | 2.760 | 2.810 | 2.710 | 2.800 | 2.800 | 19,142 |
| 2024-12-30 | 2.860 | 2.880 | 2.780 | 2.810 | 2.810 | 14,650 |
| 2024-12-27 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 3,580 |
| 2024-12-24 | 2.930 | 2.980 | 2.880 | 2.980 | 2.980 | 3,920 |
| 2024-12-23 | 2.880 | 2.920 | 2.780 | 2.920 | 2.920 | 10,491 |
| 2024-12-20 | 2.910 | 2.960 | 2.900 | 2.910 | 2.910 | 4,005 |
| 2024-12-19 | 3.000 | 3.000 | 2.910 | 2.920 | 2.920 | 2,903 |
| 2024-12-18 | 2.940 | 3.000 | 2.940 | 2.940 | 2.940 | 1,077 |
| 2024-12-17 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 4,700 |
| 2024-12-16 | 3.000 | 3.030 | 2.960 | 3.000 | 3.000 | 5,167 |
| 2024-12-13 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 6,030 |
| 2024-12-12 | 3.040 | 3.100 | 2.980 | 3.060 | 3.060 | 4,062 |
| 2024-12-11 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 280 |
| 2024-12-10 | 3.030 | 3.080 | 3.000 | 3.080 | 3.080 | 1,437 |
| 2024-12-09 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 1,146 |
| 2024-12-06 | 3.080 | 3.080 | 2.970 | 3.030 | 3.030 | 8,955 |
| 2024-12-05 | 3.000 | 3.150 | 3.000 | 3.010 | 3.010 | 8,757 |
| 2024-12-04 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 4,591 |
| 2024-12-03 | 3.120 | 3.120 | 3.010 | 3.020 | 3.020 | 2,200 |
| 2024-12-02 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 8,795 |
| 2024-11-29 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 2,640 |
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.