EuroTeleSites AG
ETS.VI · VIE
Market closed€4.37€-0.020000 (-0.46%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | €4.42 | €4.42 | €4.37 | €4.37 | €4.37 | 18.00 |
| July 20, 2026 | €4.47 | €4.47 | €4.41 | €4.41 | €4.41 | — |
| July 20, 2026 | €4.40 | €4.40 | €4.40 | €4.40 | €4.40 | — |
| July 20, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | — |
| July 20, 2026 | €4.36 | €4.41 | €4.36 | €4.37 | €4.37 | 1.15K |
| July 20, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | 66.00 |
| July 17, 2026 | €4.39 | €4.39 | €4.39 | €4.39 | €4.39 | 96.00 |
| July 17, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 1.00 |
| July 17, 2026 | €4.39 | €4.39 | €4.39 | €4.39 | €4.39 | 141.00 |
| July 17, 2026 | €4.46 | €4.46 | €4.45 | €4.45 | €4.45 | 22.00 |
| July 17, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | — |
| July 17, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | 80.00 |
| July 17, 2026 | €4.44 | €4.44 | €4.36 | €4.36 | €4.36 | 1.00 |
| July 17, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | 15.00 |
| July 17, 2026 | €4.40 | €4.40 | €4.36 | €4.36 | €4.36 | 1.00 |
| July 16, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | 1.00 |
| July 16, 2026 | €4.41 | €4.47 | €4.41 | €4.47 | €4.47 | 4.00 |
| July 16, 2026 | €4.41 | €4.41 | €4.41 | €4.41 | €4.41 | — |
| July 16, 2026 | €4.40 | €4.40 | €4.37 | €4.37 | €4.37 | — |
| July 16, 2026 | €4.40 | €4.48 | €4.40 | €4.40 | €4.40 | 56.00 |
| July 15, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | — |
| July 15, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | 4.00 |
| July 15, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | 207.00 |
| July 15, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | 2.00 |
| July 15, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | 887.00 |
| July 15, 2026 | €4.40 | €4.47 | €4.37 | €4.37 | €4.37 | 3.14K |
| July 14, 2026 | €4.38 | €4.38 | €4.38 | €4.38 | €4.38 | 15.00 |
| July 14, 2026 | €4.48 | €4.48 | €4.48 | €4.48 | €4.48 | 18.00 |
| July 14, 2026 | €4.48 | €4.48 | €4.48 | €4.48 | €4.48 | 6.00 |
| July 14, 2026 | €4.40 | €4.40 | €4.38 | €4.38 | €4.38 | 170.00 |
| July 14, 2026 | €4.45 | €4.45 | €4.38 | €4.38 | €4.38 | — |
| July 14, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | — |
| July 14, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 106.00 |
| July 13, 2026 | €4.56 | €4.56 | €4.56 | €4.56 | €4.56 | 2.00 |
| July 13, 2026 | €4.56 | €4.56 | €4.43 | €4.43 | €4.43 | 1.00 |
| July 13, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | — |
| July 13, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | 55.00 |
| July 13, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | 115.00 |
| July 13, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | — |
| July 13, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | — |
| July 10, 2026 | €4.55 | €4.55 | €4.55 | €4.55 | €4.55 | 1.00 |
| July 10, 2026 | €4.52 | €4.55 | €4.52 | €4.55 | €4.55 | 41.00 |
| July 10, 2026 | €4.58 | €4.58 | €4.58 | €4.58 | €4.58 | — |
| July 10, 2026 | €4.42 | €4.43 | €4.42 | €4.43 | €4.43 | 163.00 |
| July 9, 2026 | €4.45 | €4.46 | €4.45 | €4.45 | €4.45 | 21.00 |
| July 9, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 13.00 |
| July 9, 2026 | €4.52 | €4.52 | €4.52 | €4.52 | €4.52 | 12.00 |
| July 9, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 32.00 |
| July 9, 2026 | €4.45 | €4.53 | €4.45 | €4.53 | €4.53 | 60.00 |
| July 9, 2026 | €4.54 | €4.54 | €4.45 | €4.45 | €4.45 | 102.00 |
| July 8, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 29.00 |
| July 8, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | 18.00 |
| July 8, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | — |
| July 8, 2026 | €4.55 | €4.55 | €4.45 | €4.45 | €4.45 | 11.00 |
| July 7, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | 118.00 |
| July 7, 2026 | €4.48 | €4.48 | €4.48 | €4.48 | €4.48 | 117.00 |
| July 7, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | 18.00 |
| July 7, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | 35.00 |
| July 7, 2026 | €4.54 | €4.54 | €4.47 | €4.47 | €4.47 | 701.00 |
| July 6, 2026 | €4.44 | €4.44 | €4.44 | €4.44 | €4.44 | 15.00 |
| July 6, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | 245.00 |
| July 6, 2026 | €4.36 | €4.36 | €4.36 | €4.36 | €4.36 | 121.00 |
| July 6, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | 21.00 |
| July 6, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | — |
| July 6, 2026 | €4.36 | €4.40 | €4.36 | €4.40 | €4.40 | 138.00 |
| July 6, 2026 | €4.37 | €4.37 | €4.36 | €4.36 | €4.36 | — |
| July 6, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | 1.00 |
| July 3, 2026 | €4.45 | €4.45 | €4.42 | €4.42 | €4.42 | 427.00 |
| July 3, 2026 | €4.36 | €4.40 | €4.36 | €4.40 | €4.40 | 316.00 |
| July 3, 2026 | €4.45 | €4.45 | €4.45 | €4.45 | €4.45 | 28.00 |
| July 3, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | — |
| July 3, 2026 | €4.37 | €4.37 | €4.37 | €4.37 | €4.37 | 103.00 |
| July 3, 2026 | €4.46 | €4.46 | €4.46 | €4.46 | €4.46 | 3.00 |
| July 3, 2026 | €4.36 | €4.46 | €4.36 | €4.46 | €4.46 | — |
| July 2, 2026 | €4.46 | €4.46 | €4.35 | €4.35 | €4.35 | 17.00 |
| July 2, 2026 | €4.35 | €4.35 | €4.35 | €4.35 | €4.35 | 33.00 |
| July 2, 2026 | €4.39 | €4.39 | €4.34 | €4.34 | €4.34 | 5.00 |
| July 2, 2026 | €4.42 | €4.42 | €4.39 | €4.39 | €4.39 | 82.00 |
| July 2, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 1.00 |
| July 1, 2026 | €4.43 | €4.43 | €4.42 | €4.42 | €4.42 | 265.00 |
| July 1, 2026 | €4.49 | €4.49 | €4.49 | €4.49 | €4.49 | 25.00 |
| July 1, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | 1.00 |
| July 1, 2026 | €4.49 | €4.49 | €4.49 | €4.49 | €4.49 | — |
| July 1, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 1.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 39.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 1.28K |
| June 30, 2026 | €4.48 | €4.48 | €4.48 | €4.48 | €4.48 | 16.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 16.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 20.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 37.00 |
| June 30, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | — |
| June 29, 2026 | €4.47 | €4.47 | €4.46 | €4.46 | €4.46 | 372.00 |
| June 29, 2026 | €4.46 | €4.46 | €4.46 | €4.46 | €4.46 | 27.00 |
| June 29, 2026 | €4.52 | €4.52 | €4.46 | €4.46 | €4.46 | 29.00 |
| June 29, 2026 | €4.56 | €4.56 | €4.45 | €4.45 | €4.45 | 26.00 |
| June 29, 2026 | €4.58 | €4.58 | €4.45 | €4.45 | €4.45 | 1.00 |
| June 29, 2026 | €4.45 | €4.54 | €4.45 | €4.54 | €4.54 | 83.00 |
| June 26, 2026 | €4.50 | €4.50 | €4.42 | €4.50 | €4.50 | 106.00 |
| June 26, 2026 | €4.58 | €4.58 | €4.58 | €4.58 | €4.58 | 36.00 |
| June 26, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | 18.00 |
| June 26, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | — |
| June 26, 2026 | €4.42 | €4.42 | €4.42 | €4.42 | €4.42 | 4.00 |
| June 25, 2026 | €4.50 | €4.53 | €4.50 | €4.53 | €4.53 | 8.00 |
| June 25, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | 36.00 |
| June 25, 2026 | €4.43 | €4.43 | €4.43 | €4.43 | €4.43 | 4.00 |
| June 25, 2026 | €4.44 | €4.44 | €4.43 | €4.44 | €4.44 | 182.00 |
| June 24, 2026 | €4.44 | €4.44 | €4.44 | €4.44 | €4.44 | 79.00 |
| June 24, 2026 | €4.50 | €4.50 | €4.44 | €4.44 | €4.44 | 127.00 |
| June 23, 2026 | €4.49 | €4.49 | €4.44 | €4.44 | €4.44 | 859.00 |
| June 23, 2026 | €4.50 | €4.50 | €4.50 | €4.50 | €4.50 | — |
| June 22, 2026 | €4.48 | €4.48 | €4.48 | €4.48 | €4.48 | 112.00 |
| June 22, 2026 | €4.57 | €4.57 | €4.48 | €4.48 | €4.48 | 25.00 |
| June 22, 2026 | €4.47 | €4.47 | €4.47 | €4.47 | €4.47 | — |