Milan - Delayed Quote EUR

Eurotech S.p.A. (ETH.MI)

Compare
0.8840
-0.0060
(-0.67%)
At close: January 17 at 5:35:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.88700.90100.88000.88400.8840122,604
Jan 16, 20250.95400.96700.88400.89000.8900540,602
Jan 15, 20250.91700.97300.90900.93900.9390580,691
Jan 14, 20250.95300.95300.89100.90500.9050294,489
Jan 13, 20250.93000.98400.93000.94300.9430174,998
Jan 10, 20251.03001.04200.93900.94300.9430743,729
Jan 9, 20251.06601.07201.01001.01001.0100364,133
Jan 8, 20251.06201.10801.02801.06201.0620493,639
Jan 7, 20251.16601.16601.03601.06201.06201,493,994
Jan 6, 20250.92001.12800.89701.12801.12801,236,872
Jan 3, 20250.77700.89400.77700.89400.8940757,409
Jan 2, 20250.77000.78900.77000.77800.7780112,423
Dec 30, 20240.77000.78400.75100.76800.7680113,967
Dec 27, 20240.76100.77000.75100.76800.7680141,661
Dec 23, 20240.76600.76600.75100.75100.751059,943
Dec 20, 20240.77000.77000.74400.76600.766079,636
Dec 19, 20240.76400.76900.73800.76000.7600142,284
Dec 18, 20240.78900.78900.76200.76800.7680201,966
Dec 17, 20240.82100.82100.78500.79300.7930145,694
Dec 16, 20240.81100.82000.80300.81000.810081,321
Dec 13, 20240.78700.85100.78700.82100.8210416,628
Dec 12, 20240.76500.84100.76300.78700.7870554,731
Dec 11, 20240.76000.76000.73900.75800.758079,457
Dec 10, 20240.76000.76000.74300.75900.759080,887
Dec 9, 20240.77000.77000.74900.76000.7600143,309
Dec 6, 20240.78300.78900.76300.77000.770055,469
Dec 5, 20240.76700.78400.75700.78000.7800136,311
Dec 4, 20240.75400.76700.74600.76600.7660100,039
Dec 3, 20240.76300.76600.74500.75400.754089,363
Dec 2, 20240.76700.78200.76100.76300.7630125,726
Nov 29, 20240.73500.80000.73000.77700.7770173,594
Nov 28, 20240.73200.74500.72400.74500.7450103,131
Nov 27, 20240.75200.78400.73200.74100.7410293,682
Nov 26, 20240.79100.79100.74000.74200.7420288,821
Nov 25, 20240.74300.81300.72500.78500.7850874,088
Nov 22, 20240.67500.75100.66500.73700.7370573,019
Nov 21, 20240.70500.70500.65700.67300.6730580,378
Nov 20, 20240.74700.74900.70800.70800.7080228,709
Nov 19, 20240.75000.75900.75000.75000.750097,586
Nov 18, 20240.78500.78500.75000.75800.7580147,874
Nov 15, 20240.80300.86100.76400.78000.7800420,986
Nov 14, 20240.85900.85900.78600.81400.8140574,545
Nov 13, 20240.87000.88000.85200.87000.870089,731
Nov 12, 20240.90800.91300.86900.86900.8690148,434
Nov 11, 20240.90800.90800.89600.90600.906087,881
Nov 8, 20240.92000.92000.89200.89600.8960104,713
Nov 7, 20240.89300.92000.88000.91200.9120309,427
Nov 6, 20240.90700.91900.89000.89200.8920106,324
Nov 5, 20240.89700.90700.88600.89500.895050,342
Nov 4, 20240.89200.92200.89200.91000.910098,620
Nov 1, 20240.89400.90200.88400.89000.890054,461
Oct 31, 20240.89000.90600.88200.89400.8940114,365
Oct 30, 20240.91100.91700.88800.88800.8880162,341
Oct 29, 20240.91900.92600.90200.92400.9240174,664
Oct 28, 20240.93500.94000.91600.91600.9160109,500
Oct 25, 20240.93600.95000.92200.93500.935095,862
Oct 24, 20240.95000.95000.93000.93200.932073,075
Oct 23, 20240.95800.95800.93100.94000.940081,349
Oct 22, 20240.94000.97500.92600.94600.9460134,550
Oct 21, 20240.95400.96400.92400.93700.9370161,620
Oct 18, 20240.95000.98000.93800.95900.9590171,706
Oct 17, 20240.95000.96700.93500.95100.9510135,670
Oct 16, 20240.94800.94800.91000.94800.9480189,264
Oct 15, 20240.92000.96200.89000.93900.9390495,520
Oct 14, 20240.94300.94300.90400.90800.9080182,637
Oct 11, 20240.93000.94200.91200.93000.9300152,418
Oct 10, 20240.97300.97300.92900.92900.9290265,696
Oct 9, 20240.96200.98000.96000.96000.960084,848
Oct 8, 20240.98000.98000.95100.96000.9600159,879
Oct 7, 20240.98101.00600.97600.98100.981092,348
Oct 4, 20240.99001.00200.99000.99400.9940131,196
Oct 3, 20241.01001.01000.98000.98500.985067,032
Oct 2, 20241.01201.02000.99000.99700.9970241,828
Oct 1, 20241.02001.03201.00201.02001.0200107,796
Sep 30, 20241.05001.05001.01801.02201.022087,014
Sep 27, 20241.04401.06401.04001.04601.0460120,040
Sep 26, 20241.05801.07201.02801.05001.0500149,194
Sep 25, 20241.02801.05401.02801.04401.044089,592
Sep 24, 20241.04001.04801.03001.04001.040082,241
Sep 23, 20241.05001.05001.02201.02601.0260158,708
Sep 20, 20241.13001.13001.04801.05001.0500244,651
Sep 19, 20241.10001.12801.07601.11401.1140145,465
Sep 18, 20241.10401.10401.06801.08801.0880118,688
Sep 17, 20241.06601.13401.05201.10401.1040375,626
Sep 16, 20241.06801.08001.04201.05001.0500146,452
Sep 13, 20241.02801.09601.00801.06201.0620653,168
Sep 12, 20241.17201.17800.98101.02601.02601,505,365
Sep 11, 20241.18601.21801.15001.19801.1980148,234
Sep 10, 20241.20201.21401.17601.19001.1900101,325
Sep 9, 20241.22401.22401.19201.19201.1920124,723
Sep 6, 20241.21001.26001.20601.20801.2080286,929
Sep 5, 20241.25801.25801.22001.22601.2260154,986
Sep 4, 20241.23601.26401.22001.26401.2640173,648
Sep 3, 20241.28201.29001.22601.23201.2320183,864
Sep 2, 20241.31601.31601.27001.28201.2820223,912
Aug 30, 20241.32201.34601.31601.33001.3300120,325
Aug 29, 20241.31601.34201.30001.32601.326074,291
Aug 28, 20241.31401.32801.29001.29801.2980137,393
Aug 27, 20241.35601.35801.31401.31401.3140181,389
Aug 26, 20241.29601.37401.26801.35601.3560316,700
Aug 23, 20241.33801.33801.26201.29801.2980366,936
Aug 22, 20241.31001.35001.29001.32001.3200537,402
Aug 21, 20241.21401.34601.20001.32001.3200771,474
Aug 20, 20241.23801.23801.19401.20001.2000201,829
Aug 19, 20241.19001.24801.17601.23001.2300622,201
Aug 16, 20241.17801.20801.16201.19201.1920546,550
Aug 14, 20241.06001.18801.06001.16401.1640524,075
Aug 13, 20241.06001.06001.04601.05601.056059,778
Aug 12, 20241.08801.08801.05001.05801.0580118,480
Aug 9, 20241.06401.09001.05401.07801.078091,352
Aug 8, 20241.07201.07201.03601.05801.058066,296
Aug 7, 20241.07201.08601.04801.08601.0860117,915
Aug 6, 20241.08801.09201.04001.05801.0580185,834
Aug 5, 20241.05201.07001.02001.05601.0560256,191
Aug 2, 20241.11801.13201.06001.08801.0880271,472
Aug 1, 20241.12601.13601.10601.11801.1180152,681
Jul 31, 20241.14601.16201.13201.13601.136063,552
Jul 30, 20241.14201.16801.13001.16001.1600102,237
Jul 29, 20241.17201.18001.13001.13601.1360171,692
Jul 26, 20241.10601.21401.10401.15801.1580482,366
Jul 25, 20241.12001.12001.09801.10601.1060226,121
Jul 24, 20241.12001.13401.10801.12001.120099,574
Jul 23, 20241.11201.12201.10601.11601.1160105,995
Jul 22, 20241.12001.13201.10201.11401.1140141,684
Jul 19, 20241.14001.14001.10401.11001.1100187,821
Jul 18, 20241.15401.15401.13001.13401.1340105,794
Jul 17, 20241.14201.16601.12201.14001.1400231,126
Jul 16, 20241.14001.15801.14001.15201.1520116,954
Jul 15, 20241.17001.17601.14601.15601.156097,254
Jul 12, 20241.18201.19001.17001.18001.180071,086
Jul 11, 20241.17201.21001.17201.18201.1820200,365
Jul 10, 20241.17001.19001.15601.17401.174095,357
Jul 9, 20241.17601.17601.14601.17001.170083,222
Jul 8, 20241.19201.20001.17801.17801.1780114,671
Jul 5, 20241.20001.23601.17201.18401.1840426,196
Jul 4, 20241.12401.21001.12401.20401.2040476,974
Jul 3, 20241.12001.14201.11601.13001.1300136,090
Jul 2, 20241.12401.13201.10001.12601.1260303,631
Jul 1, 20241.12401.17001.12401.13001.1300202,836
Jun 28, 20241.12001.14401.12001.13601.1360132,487
Jun 27, 20241.12001.14201.11601.12201.122054,001
Jun 26, 20241.13401.15001.12001.13201.1320117,915
Jun 25, 20241.18201.18401.13001.13201.1320200,080
Jun 24, 20241.13001.18401.13001.18001.1800199,442
Jun 21, 20241.16801.16801.13601.14601.1460114,160
Jun 20, 20241.12601.17001.12601.16401.1640224,332
Jun 19, 20241.17401.17401.12401.13001.1300360,125
Jun 18, 20241.19001.20201.17401.17601.176092,131
Jun 17, 20241.17801.20801.17801.18601.186056,759
Jun 14, 20241.20601.21801.18201.19401.1940170,699
Jun 13, 20241.27201.27201.18601.19001.1900548,871
Jun 12, 20241.26601.27801.24401.26201.2620230,580
Jun 11, 20241.25201.27601.25001.25201.252099,203
Jun 10, 20241.28201.28201.23201.26001.2600171,743
Jun 7, 20241.30001.30601.28201.28601.286094,388
Jun 6, 20241.29001.32601.28601.30201.3020103,443
Jun 5, 20241.30201.31801.29401.30001.3000104,745
Jun 4, 20241.29001.31001.28201.29401.2940130,460
Jun 3, 20241.28601.32201.28401.29801.2980277,838
May 31, 20241.30601.30601.27401.28201.2820146,600
May 30, 20241.27801.30801.27001.30601.3060136,061
May 29, 20241.32201.32201.26801.26801.2680462,663
May 28, 20241.33601.35601.32001.32201.3220187,098
May 27, 20241.34001.34001.32001.33001.3300123,721
May 24, 20241.34001.34601.32201.32201.3220171,341
May 23, 20241.36201.39401.34801.34801.3480195,063
May 22, 20241.36401.39401.35001.38001.3800183,226
May 21, 20241.37401.39601.36001.37401.3740158,702
May 20, 20241.35401.40801.35201.39401.3940554,304
May 17, 20241.40401.44601.32001.34401.34401,372,930
May 16, 20241.38201.46201.38001.39401.39401,420,193
May 15, 20241.68001.69201.65001.65801.6580362,057
May 14, 20241.60001.67001.59201.66601.6660305,199
May 13, 20241.58401.61801.57201.59601.5960209,617
May 10, 20241.59801.62401.59001.59401.5940253,181
May 9, 20241.59001.60601.56401.60401.6040112,954
May 8, 20241.54801.59001.54401.57801.5780236,546
May 7, 20241.51001.54601.48001.54401.5440770,341
May 6, 20241.52001.52801.50601.50801.5080236,663
May 3, 20241.52601.53801.50801.51201.5120150,887
May 2, 20241.49801.53601.49801.51601.5160199,916
Apr 30, 20241.54801.54801.48401.49801.4980228,167
Apr 29, 20241.48401.54801.46401.53401.5340582,530
Apr 26, 20241.44001.47801.44001.47801.4780192,465
Apr 25, 20241.46601.48401.43401.44001.4400146,868
Apr 24, 20241.50001.50001.45001.45001.4500448,931
Apr 23, 20241.44201.49001.44201.48801.4880290,383
Apr 22, 20241.41001.46401.41001.42401.4240394,979
Apr 19, 20241.42801.42801.37001.41401.4140366,125
Apr 18, 20241.46201.46201.39401.42601.4260544,445
Apr 17, 20241.53801.56201.43001.44001.4400781,945
Apr 16, 20241.57201.62601.53801.53801.5380286,500
Apr 15, 20241.60001.61601.57001.57001.5700135,381
Apr 12, 20241.64001.64801.59801.59801.5980177,792
Apr 11, 20241.65801.65801.62201.62201.6220224,933
Apr 10, 20241.62801.67001.62801.65001.6500229,042
Apr 9, 20241.65401.65401.62001.62201.6220128,188
Apr 8, 20241.59401.66401.59001.64001.6400313,096
Apr 5, 20241.63201.65001.59401.59601.5960281,442
Apr 4, 20241.68601.69001.63201.64601.6460193,844
Apr 3, 20241.66201.67601.63201.67401.6740356,670
Apr 2, 20241.75601.75601.66401.66401.6640291,850
Mar 28, 20241.70601.75001.64801.73601.7360583,209
Mar 27, 20241.73601.73601.69401.69401.6940265,700
Mar 26, 20241.72201.73601.69001.72401.7240463,575
Mar 25, 20241.80001.80001.71401.72601.7260328,457
Mar 22, 20241.76001.82401.75001.77801.7780348,179
Mar 21, 20241.85601.85801.75001.76001.7600747,551
Mar 20, 20242.02002.04501.83001.85401.85401,641,356
Mar 19, 20242.13002.17002.12002.15502.155055,590
Mar 18, 20242.12002.14502.09502.13002.130076,921
Mar 15, 20242.13002.14502.09502.10002.1000115,365
Mar 14, 20242.16502.18002.13502.13502.1350112,825
Mar 13, 20242.20002.22002.16002.16502.1650121,970
Mar 12, 20242.21002.24502.17002.21002.2100107,717
Mar 11, 20242.29502.29502.21002.22502.2250134,033
Mar 8, 20242.25502.28502.22502.25002.2500239,092
Mar 7, 20242.18002.30002.18002.28502.2850437,868
Mar 6, 20242.20002.21002.16502.20502.2050119,119
Mar 5, 20242.21502.23502.17002.18002.1800163,399
Mar 4, 20242.24002.24502.20502.22502.2250164,188
Mar 1, 20242.22502.25002.18502.24502.2450190,789
Feb 29, 20242.20502.23502.17002.19502.1950201,122
Feb 28, 20242.26002.27502.18002.19002.1900231,106
Feb 27, 20242.16002.32002.12002.27502.2750810,767
Feb 26, 20242.06002.17002.03002.14502.1450332,634
Feb 23, 20242.05002.08002.05002.06502.065057,828
Feb 22, 20242.06502.09002.05502.07002.070067,233
Feb 21, 20242.09002.10502.06002.06002.060045,577
Feb 20, 20242.09002.09002.05002.06502.065065,159
Feb 19, 20242.11002.11502.06502.09002.090068,896
Feb 16, 20242.10002.12002.07502.09002.090078,812
Feb 15, 20242.02502.09502.02502.07502.0750144,214
Feb 14, 20242.03502.05502.02002.05002.050072,404
Feb 13, 20242.07002.07002.02002.04502.045096,437
Feb 12, 20242.06002.08002.03002.06502.0650125,612
Feb 9, 20242.02002.06502.01502.04002.0400126,359
Feb 8, 20242.03002.06002.03002.03002.030077,078
Feb 7, 20242.09502.11002.04002.04502.0450164,903
Feb 6, 20242.10502.15002.06002.12502.1250180,988
Feb 5, 20242.14502.18502.07502.07502.0750201,138
Feb 2, 20242.20002.23002.16002.16502.1650149,643
Feb 1, 20242.19502.21502.18002.19002.190059,061
Jan 31, 20242.20502.22002.19002.20002.200065,537
Jan 30, 20242.27002.27002.20502.20502.205083,733
Jan 29, 20242.23002.26502.22502.24002.240025,272
Jan 26, 20242.25502.25502.21002.23002.230055,510
Jan 25, 20242.23502.25002.21002.23502.235047,775
Jan 24, 20242.21502.25002.20502.22002.220046,808
Jan 23, 20242.19502.25002.19502.22502.225030,711
Jan 22, 20242.30002.32502.22502.22502.2250123,315
Jan 19, 20242.21502.27502.18502.26502.2650257,049
Jan 18, 20242.16002.24002.16002.21502.215064,296
Jan 17, 20242.22502.22502.17002.18502.185079,570

Related Tickers

OLI.MI Olidata S.p.A.
0.2930
-0.17%
 
347890.KQ M2I Corporation
5,790.00
0.00%
 
C3RY.DE Cherry SE
0.9630
+0.42%
 
RGTI.MX RIGETTI COMPUTING INC
216.00
-9.83%
 
OSS One Stop Systems, Inc.
4.0900
+13.30%
 
HPQ HP Inc.
32.51
+0.49%
 
CRSR Corsair Gaming, Inc.
8.33
+4.45%
 
QMCO Quantum Corporation
32.60
-15.48%
 
RCAT Red Cat Holdings, Inc.
8.56
-15.34%
 
DELL Dell Technologies Inc.
109.64
-0.43%