Energy Solar Tech S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.100 | 1.125 | 1.100 | 1.120 | 1.120 | 2,060 |
| 2026-10-15 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 5,924 |
| 2026-10-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 120 |
| 2026-10-13 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 120 |
| 2026-10-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 736 |
| 2026-10-09 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 612 |
| 2026-10-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 14 |
| 2026-10-07 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 67 |
| 2026-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8 |
| 2026-10-05 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 8 |
| 2026-10-02 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 300 |
| 2026-10-01 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 129 |
| 2026-09-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 302 |
| 2026-09-29 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 302 |
| 2026-09-28 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 247 |
| 2026-09-25 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 119 |
| 2026-09-24 | 1.190 | 1.200 | 1.150 | 1.150 | 1.150 | 8,518 |
| 2026-09-23 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 1,061 |
| 2026-09-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,008 |
| 2026-09-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,017 |
| 2026-09-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 9,470 |
| 2026-09-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 9,470 |
| 2026-09-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 9,470 |
| 2026-09-15 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 9,470 |
| 2026-09-14 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2,520 |
| 2026-09-11 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 1,647 |
| 2026-09-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 280 |
| 2026-09-09 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 280 |
| 2026-09-08 | 1.240 | 1.270 | 1.240 | 1.240 | 1.240 | 2,350 |
| 2026-09-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2 |
| 2026-09-04 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 3,770 |
| 2026-09-03 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 175 |
| 2026-09-02 | 1.240 | 1.310 | 1.230 | 1.240 | 1.240 | 13,165 |
| 2026-09-01 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1,433 |
| 2026-08-31 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 43 |
| 2026-08-28 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 6,630 |
| 2026-08-27 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 76 |
| 2026-08-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,663 |
| 2026-08-25 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 3,663 |
| 2026-08-24 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 5 |
| 2026-08-21 | 1.300 | 1.320 | 1.230 | 1.230 | 1.230 | 11,742 |
| 2026-08-20 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 643 |
| 2026-08-19 | 1.365 | 1.365 | 1.310 | 1.315 | 1.315 | 6,583 |
| 2026-08-18 | 1.325 | 1.365 | 1.325 | 1.365 | 1.365 | 3,630 |
| 2026-08-17 | 1.335 | 1.350 | 1.325 | 1.335 | 1.335 | 1,166 |
| 2026-08-14 | 1.350 | 1.390 | 1.345 | 1.345 | 1.345 | 12,113 |
| 2026-08-13 | 1.470 | 1.470 | 1.340 | 1.345 | 1.345 | 35,442 |
| 2026-08-12 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 10,435 |
| 2026-08-11 | 1.420 | 1.480 | 1.410 | 1.480 | 1.480 | 8,705 |
| 2026-08-10 | 1.490 | 1.490 | 1.360 | 1.430 | 1.430 | 21,228 |
| 2026-08-07 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 11,829 |
| 2026-08-06 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 19,214 |
| 2026-08-05 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 2,007 |
| 2026-08-04 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 90 |
| 2026-08-03 | 1.315 | 1.360 | 1.315 | 1.360 | 1.360 | 7,187 |
| 2026-07-31 | 1.365 | 1.365 | 1.315 | 1.315 | 1.315 | 8,314 |
| 2026-07-30 | 1.375 | 1.375 | 1.355 | 1.355 | 1.355 | 5,936 |
| 2026-07-29 | 1.375 | 1.410 | 1.375 | 1.385 | 1.385 | 7,684 |
| 2026-07-28 | 1.330 | 1.365 | 1.320 | 1.365 | 1.365 | 7,044 |
| 2026-07-27 | 1.320 | 1.340 | 1.315 | 1.340 | 1.340 | 10,102 |
Page 1 of 3 · 129 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.