Borsa Italiana · ET · stock
Energy Time S.P.A. (ET) stock price history
Every Borsa Italiana trading session of Energy Time S.P.A. from Jul 24, 2025 to Sep 25, 2026: 298 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ET adjusted close, 2025 to 2026
- €8.00
- All time high, 2026
- €8.40
- 52 week high, €3.21 low
- 298
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ET key facts
- Energy Time S.P.A. (ET) closed at €7.80 on Sep 25, 2026 on Borsa Italiana.
- ET's all time high close is €8.00, set on Jul 10, 2026; its all time low close is €3.32 on Nov 28, 2025.
- ET's 52 week range is €3.21 to €8.40.
- ET returned +114.1% over the year to Sep 25, 2026.
- Since Jul 24, 2025 ET returned +105%, +84.7% a year compounded.
- ET's deepest drawdown was -20.0% from Jul 13, 2026 to Jul 27, 2026.
- DataCedar holds 298 daily sessions of ET history from Jul 24, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ET price chart, 2025 to 2026
ET returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +12.2% |
| 6 months | +106.3% |
| Year to date | +122.9% |
| 1 year | +114.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 24, 2025 | +105.2% |
| Compound annual growth, 1.2 years | +84.7% |
ET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.00 on Jul 10, 2026
- All time low close
- €3.32 on Nov 28, 2025
- 52 week high
- €8.40 on Sep 2, 2026
- 52 week low
- €3.21 on Oct 1, 2025
- Deepest drawdown
- -20.0% from Jul 13, 2026 to Jul 27, 2026, recovered Sep 22, 2026
- Best single session
- +10.6% on Jun 8, 2026
- Worst single session
- -7.5% on Apr 30, 2026
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2025
- 2.1×
ET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 24, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.50 | €8.40 | €3.31 | €7.80 | +122.9% | 649K | 188 |
| 2025 | €4.00 | €4.20 | €3.19 | €3.50 | n/a | 1.2M | 110 |
ET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €7.80 | -0.6% |
| August 2026 | €7.85 | +14.6% |
| July 2026 | €6.85 | -1.4% |
| June 2026 | €6.95 | +21.9% |
| May 2026 | €5.70 | +16.3% |
| April 2026 | €4.90 | +13.7% |
| March 2026 | €4.31 | +19.1% |
| February 2026 | €3.62 | +0.8% |
| January 2026 | €3.59 | +2.6% |
| December 2025 | €3.50 | +5.4% |
| November 2025 | €3.32 | -10.8% |
| October 2025 | €3.72 | +7.8% |
About the ET data
Daily bars. 298 sessions from Jul 24, 2025 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ET share price history
