Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote USD

Energy Solar Tech, S.A. (ETC.MC)

Compare
2.2900
-0.0300
(-1.29%)
As of 1:05:36 PM GMT+2. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.32002.32002.29002.29002.2900353
Apr 14, 20252.32002.32002.29002.32002.3200710
Apr 11, 20252.32002.37002.31002.31002.31002,441
Apr 10, 20252.28002.42002.28002.35002.350014,853
Apr 9, 20252.30002.30002.23002.26002.26002,060
Apr 8, 20252.17002.33002.12002.25002.250014,363
Apr 7, 20252.06002.15001.90002.15002.150024,315
Apr 4, 20252.55002.55002.01002.06002.060035,522
Apr 3, 20252.49002.49002.43002.43002.43004,496
Apr 2, 20252.42002.45002.40002.45002.45001,252
Apr 1, 20252.44002.44002.40002.42002.42001,100
Mar 31, 20252.47002.47002.44002.47002.4700316
Mar 28, 20252.47002.47002.47002.47002.47002,092
Mar 27, 20252.42002.47002.38002.45002.450012,964
Mar 26, 20252.45002.45002.26002.39002.390016,306
Mar 25, 20252.47002.48002.45002.45002.45006,284
Mar 24, 20252.51002.51002.51002.49002.490036
Mar 21, 20252.45002.50002.45002.49002.49002,358
Mar 20, 20252.50002.50002.43002.47002.47007,260
Mar 19, 20252.51002.51002.51002.51002.5100200
Mar 18, 20252.45002.53002.42002.51002.510016,865
Mar 17, 20252.52002.55002.48002.49002.490026,389
Mar 14, 20252.61002.64002.54002.54002.54006,915
Mar 13, 20252.67002.71002.60002.60002.60005,476
Mar 12, 20252.67002.70002.65002.70002.70006,162
Mar 11, 20252.70002.73002.65002.67002.67009,080
Mar 10, 20252.73002.73002.67002.70002.70006,445
Mar 7, 20252.71002.72002.63002.71002.710014,159
Mar 6, 20252.66002.70002.66002.70002.700014,373
Mar 5, 20252.68002.69002.62002.67002.67003,780
Mar 4, 20252.67002.72002.62002.71002.71004,859
Mar 3, 20252.67002.70002.60002.70002.70009,472
Feb 28, 20252.76002.76002.69002.69002.69001,130
Feb 27, 20252.71002.72002.71002.72002.72002,649
Feb 26, 20252.74002.77002.68002.77002.770011,856
Feb 25, 20252.71002.77002.67002.77002.770010,720
Feb 24, 20252.78002.78002.72002.73002.73002,684
Feb 21, 20252.79002.82002.72002.82002.82005,474
Feb 20, 20252.85002.85002.74002.81002.810016,031
Feb 19, 20252.91002.91002.83002.83002.83005,190
Feb 18, 20252.85002.95002.85002.94002.940014,608
Feb 17, 20252.93002.93002.81002.90002.900012,030
Feb 14, 20253.17003.17002.93002.93002.930039,504
Feb 13, 20253.19003.26003.11003.20003.200012,900
Feb 12, 20253.08003.17003.08003.17003.17005,355
Feb 11, 20253.01003.06003.00003.06003.06005,058
Feb 10, 20253.08003.19003.00003.00003.000017,944
Feb 7, 20253.06003.20003.06003.14003.140012,529
Feb 6, 20252.98003.12002.98003.12003.120011,780
Feb 5, 20252.96003.04002.95003.02003.020011,535
Feb 4, 20253.01003.05002.81002.91002.910035,865
Feb 3, 20252.83003.05002.83002.99002.990042,871
Jan 31, 20252.72002.88002.66002.88002.880016,867
Jan 30, 20252.61002.75002.52002.75002.750032,279
Jan 29, 20252.50002.60002.50002.59002.590027,931
Jan 28, 20252.58002.58002.50002.50002.50007,910
Jan 27, 20252.62002.62002.58002.58002.58001,492
Jan 24, 20252.56002.61002.54002.61002.61003,999
Jan 23, 20252.58002.60002.57002.57002.57001,188
Jan 22, 20252.60002.62002.55002.58002.58006,111
Jan 21, 20252.65002.65002.57002.57002.57004,876
Jan 20, 20252.68002.72002.59002.59002.59007,096
Jan 17, 20252.74002.74002.70002.72002.7200391
Jan 16, 20252.79002.80002.61002.72002.720031,493
Jan 15, 20252.79002.79002.79002.81002.8100400
Jan 14, 20252.81002.85002.79002.81002.81001,257
Jan 13, 20252.73002.80002.70002.79002.790011,201
Jan 10, 20252.67002.70002.61002.70002.700018,857
Jan 9, 20252.81002.81002.64002.70002.700010,619
Jan 8, 20252.80002.81002.73002.78002.78006,440
Jan 7, 20252.82002.85002.81002.81002.81004,927
Jan 6, 20252.85002.85002.85002.85002.8500554
Jan 3, 20252.80002.85002.80002.83002.83003,845
Jan 2, 20252.81002.83002.80002.80002.80005,164
Dec 31, 20242.76002.81002.71002.80002.800019,142
Dec 30, 20242.86002.88002.78002.81002.810014,650
Dec 27, 20243.00003.00002.86002.86002.86003,580
Dec 24, 20242.93002.98002.88002.98002.98003,920
Dec 23, 20242.88002.92002.78002.92002.920010,491
Dec 20, 20242.91002.96002.90002.91002.91004,005
Dec 19, 20243.00003.00002.91002.92002.92002,903
Dec 18, 20242.94003.00002.94002.94002.94001,077
Dec 17, 20243.00003.00002.96002.96002.96004,700
Dec 16, 20243.00003.03002.96003.00003.00005,167
Dec 13, 20243.10003.10003.00003.00003.00006,030
Dec 12, 20243.04003.10002.98003.06003.06004,062
Dec 11, 20243.04003.04003.04003.08003.0800280
Dec 10, 20243.03003.08003.00003.08003.08001,437
Dec 9, 20243.08003.08003.05003.05003.05001,146
Dec 6, 20243.08003.08002.97003.03003.03008,955
Dec 5, 20243.00003.15003.00003.01003.01008,757
Dec 4, 20243.08003.08003.00003.01003.01004,591
Dec 3, 20243.12003.12003.01003.02003.02002,200
Dec 2, 20243.10003.20003.02003.10003.10008,795
Nov 29, 20243.03003.05003.02003.05003.05002,640
Nov 28, 20243.03003.12003.03003.05003.0500297
Nov 27, 20243.03003.12003.03003.05003.0500140
Nov 26, 20243.04003.12003.04003.05003.0500643
Nov 25, 20243.16003.16003.05003.06003.06004,715
Nov 22, 20243.24003.25003.02003.11003.11008,040
Nov 21, 20243.28003.37003.26003.28003.28007,970
Nov 20, 20243.12003.29003.12003.25003.25004,298
Nov 19, 20243.15003.15003.02003.15003.150010,868
Nov 18, 20243.25003.25003.11003.15003.15002,780
Nov 15, 20243.17003.24003.17003.24003.24002,592
Nov 14, 20243.29003.29003.17003.20003.20003,340
Nov 13, 20243.20003.49003.20003.27003.270050,487
Nov 12, 20243.17003.27003.17003.18003.180011,830
Nov 11, 20243.27003.29003.16003.19003.190020,691
Nov 8, 20243.24003.50003.23003.30003.300043,471
Nov 7, 20243.23003.25003.12003.23003.23002,648
Nov 6, 20243.18003.24003.00003.20003.200015,721
Nov 5, 20243.08003.17002.99003.16003.160018,012
Nov 4, 20243.07003.08002.98003.08003.08009,016
Nov 1, 20243.05003.05003.05003.03003.0300306
Oct 31, 20243.03003.08002.92003.03003.030018,064
Oct 30, 20242.93003.02002.93003.00003.00002,790
Oct 29, 20242.89002.97002.89002.97002.97003,510
Oct 28, 20242.90002.97002.89002.91002.9100119,541
Oct 25, 20243.06003.06002.94002.94002.94004,350
Oct 24, 20243.00003.06002.92003.06003.06008,099
Oct 23, 20243.02003.02002.98003.00003.00006,060
Oct 22, 20243.05003.05003.03003.03003.03001,430
Oct 21, 20243.07003.08003.05003.07003.0700998
Oct 18, 20243.06003.06003.06003.03003.0300400
Oct 17, 20243.06003.06003.02003.03003.03001,160
Oct 16, 20242.97003.05002.97003.05003.05002,201
Oct 15, 20242.97003.03002.97003.00003.0000260
Oct 14, 20243.03003.03003.03003.00003.0000250
Oct 11, 20242.97003.08002.97003.00003.00006,228
Oct 10, 20242.92002.99002.92002.99002.99002,260
Oct 9, 20242.80002.91002.77002.90002.90008,763
Oct 8, 20242.92002.92002.82002.85002.85003,531
Oct 7, 20242.85002.90002.78002.90002.90007,644
Oct 4, 20242.79002.87002.79002.87002.87004,530
Oct 3, 20242.90002.90002.76002.83002.830011,473
Oct 2, 20242.97002.97002.90002.91002.91006,900
Oct 1, 20243.04003.04002.99003.00003.00002,600
Sep 30, 20243.08003.08002.97003.01003.01007,245
Sep 27, 20243.02003.07003.02003.05003.05003,027
Sep 26, 20243.01003.02002.97003.00003.00001,100
Sep 25, 20243.00003.00003.00003.00003.0000-
Sep 24, 20243.00003.00003.00003.00003.00001,553
Sep 23, 20243.03003.03002.94002.98002.98006,036
Sep 20, 20243.00003.06003.00003.06003.06001,570
Sep 19, 20243.00003.00002.90003.00003.000011,423
Sep 18, 20243.03003.03003.00003.00003.00006,785
Sep 17, 20243.04003.05003.02003.05003.05003,012
Sep 16, 20243.04003.06003.02003.06003.06001,670
Sep 13, 20243.10003.10003.04003.04003.04001,864
Sep 12, 20243.04003.09003.04003.09003.09001,100
Sep 11, 20243.07003.07003.02003.07003.0700567
Sep 10, 20243.03003.03003.02003.03003.03002,839
Sep 9, 20243.07003.09003.03003.03003.03002,848
Sep 6, 20243.08003.09003.00003.07003.07005,078
Sep 5, 20243.08003.10003.02003.09003.09005,925
Sep 4, 20243.06003.10003.00003.10003.10005,248
Sep 3, 20243.09003.09003.08003.08003.08001,075
Sep 2, 20243.11003.11003.09003.10003.10001,577
Aug 30, 20243.15003.15003.10003.14003.14001,049
Aug 29, 20243.10003.10003.10003.10003.1000-
Aug 28, 20243.10003.16003.10003.10003.1000872
Aug 27, 20243.10003.15003.10003.16003.1600245
Aug 26, 20243.10003.16003.10003.16003.16002,099
Aug 23, 20243.12003.12003.10003.10003.10001,010
Aug 22, 20243.16003.16003.12003.14003.14001,855
Aug 21, 20243.20003.20003.15003.17003.17001,008
Aug 20, 20243.17003.20003.17003.20003.20001,683
Aug 19, 20243.21003.23003.17003.21003.21002,728
Aug 16, 20243.22003.22003.17003.18003.18001,120
Aug 15, 20243.20003.20003.18003.20003.20001,100
Aug 14, 20243.20003.20003.20003.20003.20001,638
Aug 13, 20243.20003.25003.20003.22003.2200282
Aug 12, 20243.20003.25003.20003.22003.2200150
Aug 9, 20243.22003.22003.22003.22003.2200795
Aug 8, 20243.19003.26003.16003.24003.24001,829
Aug 7, 20243.24003.24003.21003.21003.21001,400
Aug 6, 20243.12003.27003.12003.27003.27008,357
Aug 5, 20243.14003.14003.13003.13003.13001,401
Aug 2, 20243.21003.26003.15003.15003.15004,154
Aug 1, 20243.19003.26003.19003.26003.26001,200
Jul 31, 20243.19003.19003.19003.19003.1900-
Jul 30, 20243.23003.23003.19003.19003.19001,600
Jul 29, 20243.21003.26003.20003.20003.20003,146
Jul 26, 20243.23003.23003.23003.25003.250012
Jul 25, 20243.23003.23003.23003.25003.2500475
Jul 24, 20243.28003.28003.25003.25003.25003,500
Jul 23, 20243.30003.30003.28003.28003.2800731
Jul 22, 20243.33003.34003.28003.31003.31002,839
Jul 19, 20243.28003.33003.28003.33003.33002,140
Jul 18, 20243.33003.33003.28003.30003.3000805
Jul 17, 20243.36003.37003.30003.30003.30003,023
Jul 16, 20243.15003.37003.15003.35003.35006,343
Jul 15, 20243.15003.18003.15003.18003.18003,386
Jul 12, 20243.12003.18003.09003.18003.18002,824
Jul 11, 20243.12003.12003.05003.08003.08002,401
Jul 10, 20243.15003.21003.08003.09003.09006,874
Jul 9, 20243.16003.23003.16003.16003.16002,412
Jul 8, 20243.23003.23003.20003.20003.2000800
Jul 5, 20243.18003.22003.16003.20003.2000920
Jul 4, 20243.22003.23003.22003.21003.2100450
Jul 3, 20243.16003.21003.16003.21003.21001,163
Jul 2, 20243.19003.21003.19003.19003.19001,010
Jul 1, 20243.10003.19003.10003.17003.17001,016
Jun 28, 20243.14003.14003.14003.14003.1400801
Jun 27, 20243.25003.26003.10003.10003.100012,983
Jun 26, 20243.19003.23003.19003.20003.20001,413
Jun 25, 20243.25003.25003.21003.21003.21001,773
Jun 24, 20243.26003.26003.23003.23003.23004,350
Jun 21, 20243.39003.39003.27003.28003.28007,187
Jun 20, 20243.37003.37003.31003.37003.37002,010
Jun 19, 20243.34003.37003.34003.34003.34003,473
Jun 18, 20243.36003.36003.36003.36003.3600907
Jun 17, 20243.48003.48003.32003.33003.330017,265
Jun 14, 20243.52003.52003.35003.45003.45009,330
Jun 13, 20243.43003.49003.36003.49003.49005,085
Jun 12, 20243.52003.52003.45003.45003.45002,610
Jun 11, 20243.47003.59003.40003.50003.500013,469
Jun 10, 20243.21003.47003.20003.45003.450014,134
Jun 7, 20243.14003.22003.14003.20003.20009,121
Jun 6, 20243.25003.25003.12003.18003.180010,239
Jun 5, 20243.24003.24003.19003.23003.23003,744
Jun 4, 20243.24003.26003.19003.21003.21003,685
Jun 3, 20243.19003.26003.19003.22003.220011,048
May 31, 20243.27003.27003.17003.17003.170017,115
May 30, 20243.31003.37003.18003.22003.220044,602
May 29, 20243.39003.54003.30003.31003.310046,600
May 28, 20243.15003.35003.08003.35003.350031,808
May 27, 20243.10003.15003.10003.15003.15003,233
May 24, 20243.12003.12003.10003.11003.1100298
May 23, 20243.11003.11003.06003.11003.11001,343
May 22, 20243.08003.11003.06003.09003.09002,719
May 21, 20243.00003.08002.96003.08003.08005,562
May 20, 20242.97003.06002.97003.00003.00003,798
May 17, 20243.05003.05003.00003.00003.00003,900
May 16, 20243.08003.08003.03003.08003.08002,180
May 15, 20243.07003.08003.03003.08003.08007,720
May 14, 20243.05003.05003.00003.05003.05002,013
May 13, 20242.99003.06002.96003.03003.030010,532
May 10, 20243.00003.02003.00003.02003.02001,260
May 9, 20242.97003.01002.94003.00003.00004,717
May 8, 20242.98003.00002.98003.00003.00001,860
May 7, 20242.96003.05002.92002.98002.980010,169
May 6, 20242.94002.94002.86002.94002.940018,043
May 3, 20242.96003.02002.86002.87002.870022,568
May 2, 20243.02003.02003.02003.02003.0200566
Apr 30, 20243.00003.04002.92003.00003.00008,898
Apr 29, 20243.00003.02002.88003.02003.020017,437
Apr 26, 20242.99003.01002.99003.00003.00008,116
Apr 25, 20242.95002.98002.89002.95002.95009,505
Apr 24, 20243.15003.19002.95002.95002.950071,100
Apr 23, 20243.20003.23003.18003.18003.18004,243
Apr 22, 20243.20003.25003.17003.17003.170038,975
Apr 19, 20243.31003.31003.23003.25003.25005,460
Apr 18, 20243.40003.40003.20003.27003.270023,451
Apr 17, 20243.40003.40003.28003.40003.400012,175
Apr 16, 20243.53003.53003.38003.38003.38007,555
Apr 15, 20243.41003.53003.34003.53003.530012,520

Related Tickers

WVJ.MU AB Kauno Energija
1.5400
+2.67%
 
OEWA.HM Verbund AG
64.35
-0.62%
 
ECNR.TA Econergy Renewable Energy Ltd
2,678.00
+1.36%
 
INE-PC.TO Innergex Renewable Energy Inc
24.71
+0.45%
 
CLOUD.OL Cloudberry Clean Energy ASA
12.02
+0.17%
 
54F.DU Audax Renovables SA
1.4660
+0.55%
 
CLIME-B.ST Climeon AB (publ)
2.9395
+2.07%
 
TENERGY.AT TERNA ENERGY Industrial Commercial Technical Societe Anonyme
20.00
0.00%
 
ENLT.TA Enlight Renewable Energy Ltd
5,674.00
+1.07%
 
EKT.DE Energiekontor AG
43.70
+0.69%