Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.030 | 3.120 | 3.030 | 3.050 | 3.050 | 297 |
| 2024-11-27 | 3.030 | 3.120 | 3.030 | 3.050 | 3.050 | 140 |
| 2024-11-26 | 3.040 | 3.120 | 3.040 | 3.050 | 3.050 | 643 |
| 2024-11-25 | 3.160 | 3.160 | 3.050 | 3.060 | 3.060 | 4,715 |
| 2024-11-22 | 3.240 | 3.250 | 3.020 | 3.110 | 3.110 | 8,040 |
| 2024-11-21 | 3.280 | 3.370 | 3.260 | 3.280 | 3.280 | 7,970 |
| 2024-11-20 | 3.120 | 3.290 | 3.120 | 3.250 | 3.250 | 4,298 |
| 2024-11-19 | 3.150 | 3.150 | 3.020 | 3.150 | 3.150 | 10,868 |
| 2024-11-18 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 2,780 |
| 2024-11-15 | 3.170 | 3.240 | 3.170 | 3.240 | 3.240 | 2,592 |
| 2024-11-14 | 3.290 | 3.290 | 3.170 | 3.200 | 3.200 | 3,340 |
| 2024-11-13 | 3.200 | 3.490 | 3.200 | 3.270 | 3.270 | 50,487 |
| 2024-11-12 | 3.170 | 3.270 | 3.170 | 3.180 | 3.180 | 11,830 |
| 2024-11-11 | 3.270 | 3.290 | 3.160 | 3.190 | 3.190 | 20,691 |
| 2024-11-08 | 3.240 | 3.500 | 3.230 | 3.300 | 3.300 | 43,471 |
| 2024-11-07 | 3.230 | 3.250 | 3.120 | 3.230 | 3.230 | 2,648 |
| 2024-11-06 | 3.180 | 3.240 | 3.000 | 3.200 | 3.200 | 15,721 |
| 2024-11-05 | 3.080 | 3.170 | 2.990 | 3.160 | 3.160 | 18,012 |
| 2024-11-04 | 3.070 | 3.080 | 2.980 | 3.080 | 3.080 | 9,016 |
| 2024-11-01 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 306 |
| 2024-10-31 | 3.030 | 3.080 | 2.920 | 3.030 | 3.030 | 18,064 |
| 2024-10-30 | 2.930 | 3.020 | 2.930 | 3.000 | 3.000 | 2,790 |
| 2024-10-29 | 2.890 | 2.970 | 2.890 | 2.970 | 2.970 | 3,510 |
| 2024-10-28 | 2.900 | 2.970 | 2.890 | 2.910 | 2.910 | 119,541 |
| 2024-10-25 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 4,350 |
| 2024-10-24 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 8,099 |
| 2024-10-23 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 6,060 |
| 2024-10-22 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 1,430 |
| 2024-10-21 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 998 |
| 2024-10-18 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 400 |
| 2024-10-17 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 1,160 |
| 2024-10-16 | 2.970 | 3.050 | 2.970 | 3.050 | 3.050 | 2,201 |
| 2024-10-15 | 2.970 | 3.030 | 2.970 | 3.000 | 3.000 | 260 |
| 2024-10-14 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 250 |
| 2024-10-11 | 2.970 | 3.080 | 2.970 | 3.000 | 3.000 | 6,228 |
| 2024-10-10 | 2.920 | 2.990 | 2.920 | 2.990 | 2.990 | 2,260 |
| 2024-10-09 | 2.800 | 2.910 | 2.770 | 2.900 | 2.900 | 8,763 |
| 2024-10-08 | 2.920 | 2.920 | 2.820 | 2.850 | 2.850 | 3,531 |
| 2024-10-07 | 2.850 | 2.900 | 2.780 | 2.900 | 2.900 | 7,644 |
| 2024-10-04 | 2.790 | 2.870 | 2.790 | 2.870 | 2.870 | 4,530 |
| 2024-10-03 | 2.900 | 2.900 | 2.760 | 2.830 | 2.830 | 11,473 |
| 2024-10-02 | 2.970 | 2.970 | 2.900 | 2.910 | 2.910 | 6,900 |
| 2024-10-01 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 2,600 |
| 2024-09-30 | 3.080 | 3.080 | 2.970 | 3.010 | 3.010 | 7,245 |
| 2024-09-27 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 3,027 |
| 2024-09-26 | 3.010 | 3.020 | 2.970 | 3.000 | 3.000 | 1,100 |
| 2024-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,553 |
| 2024-09-23 | 3.030 | 3.030 | 2.940 | 2.980 | 2.980 | 6,036 |
| 2024-09-20 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 1,570 |
| 2024-09-19 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 11,423 |
| 2024-09-18 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 6,785 |
| 2024-09-17 | 3.040 | 3.050 | 3.020 | 3.050 | 3.050 | 3,012 |
| 2024-09-16 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 1,670 |
| 2024-09-13 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,864 |
| 2024-09-12 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 1,100 |
| 2024-09-11 | 3.070 | 3.070 | 3.020 | 3.070 | 3.070 | 567 |
| 2024-09-10 | 3.030 | 3.030 | 3.020 | 3.030 | 3.030 | 2,839 |
| 2024-09-09 | 3.070 | 3.090 | 3.030 | 3.030 | 3.030 | 2,848 |
| 2024-09-06 | 3.080 | 3.090 | 3.000 | 3.070 | 3.070 | 5,078 |
| 2024-09-05 | 3.080 | 3.100 | 3.020 | 3.090 | 3.090 | 5,925 |
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.