EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.290 | 4.380 | 4.290 | 4.380 | 4.380 | 7,231 |
| 2026-10-15 | 4.340 | 4.340 | 4.050 | 4.280 | 4.280 | 144,187 |
| 2026-10-14 | 4.340 | 4.360 | 4.250 | 4.360 | 4.360 | 9,364 |
| 2026-10-13 | 4.300 | 4.360 | 4.260 | 4.360 | 4.360 | 3,270 |
| 2026-10-12 | 4.380 | 4.490 | 4.300 | 4.300 | 4.300 | 3,001 |
| 2026-10-09 | 4.370 | 4.370 | 4.320 | 4.360 | 4.360 | 10,834 |
| 2026-10-08 | 4.400 | 4.420 | 4.280 | 4.380 | 4.380 | 4,200 |
| 2026-10-07 | 4.410 | 4.540 | 4.410 | 4.430 | 4.430 | 3,650 |
| 2026-10-06 | 4.420 | 4.530 | 4.410 | 4.470 | 4.470 | 971 |
| 2026-10-05 | 4.420 | 4.550 | 4.370 | 4.550 | 4.550 | 35,269 |
| 2026-10-02 | 4.420 | 4.520 | 4.420 | 4.420 | 4.420 | 598 |
| 2026-10-01 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 9,215 |
| 2026-09-30 | 4.360 | 4.540 | 4.360 | 4.540 | 4.540 | 11,124 |
| 2026-09-29 | 4.570 | 4.580 | 4.380 | 4.430 | 4.430 | 12,908 |
| 2026-09-28 | 4.580 | 4.580 | 4.430 | 4.570 | 4.570 | 6,706 |
| 2026-09-25 | 4.350 | 4.520 | 4.350 | 4.460 | 4.460 | 6,115 |
| 2026-09-24 | 4.320 | 4.380 | 4.300 | 4.320 | 4.320 | 5,591 |
| 2026-09-23 | 4.320 | 4.380 | 4.320 | 4.320 | 4.320 | 1,928 |
| 2026-09-22 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 1,630 |
| 2026-09-21 | 4.380 | 4.450 | 4.330 | 4.330 | 4.330 | 4,520 |
| 2026-09-18 | 4.370 | 4.450 | 4.340 | 4.340 | 4.340 | 8,420 |
| 2026-09-17 | 4.390 | 4.500 | 4.340 | 4.380 | 4.380 | 15,479 |
| 2026-09-16 | 4.400 | 4.480 | 4.370 | 4.450 | 4.450 | 4,299 |
| 2026-09-15 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 20,208 |
| 2026-09-14 | 4.500 | 4.520 | 4.490 | 4.490 | 4.490 | 6,057 |
| 2026-09-11 | 4.520 | 4.570 | 4.510 | 4.510 | 4.510 | 5,749 |
| 2026-09-10 | 4.520 | 4.570 | 4.520 | 4.520 | 4.520 | 11,926 |
| 2026-09-09 | 4.520 | 4.570 | 4.520 | 4.520 | 4.520 | 4,112 |
| 2026-09-08 | 4.520 | 4.550 | 4.520 | 4.520 | 4.520 | 2,212 |
| 2026-09-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,802 |
| 2026-09-04 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 694 |
| 2026-09-03 | 4.520 | 4.580 | 4.520 | 4.520 | 4.520 | 952 |
| 2026-09-02 | 4.520 | 4.590 | 4.520 | 4.520 | 4.520 | 5,580 |
| 2026-09-01 | 4.550 | 4.550 | 4.520 | 4.550 | 4.550 | 1,407 |
| 2026-08-31 | 4.480 | 4.550 | 4.480 | 4.550 | 4.550 | 3,558 |
| 2026-08-28 | 4.520 | 4.560 | 4.480 | 4.560 | 4.560 | 3,125 |
| 2026-08-27 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 256 |
| 2026-08-26 | 4.480 | 4.520 | 4.480 | 4.510 | 4.510 | 984 |
| 2026-08-25 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 1,919 |
| 2026-08-24 | 4.470 | 4.550 | 4.470 | 4.500 | 4.500 | 4,922 |
| 2026-08-21 | 4.470 | 4.570 | 4.470 | 4.570 | 4.570 | 242 |
| 2026-08-20 | 4.500 | 4.570 | 4.480 | 4.570 | 4.570 | 2,672 |
| 2026-08-19 | 4.480 | 4.570 | 4.480 | 4.480 | 4.480 | 1,034 |
| 2026-08-18 | 4.480 | 4.570 | 4.480 | 4.490 | 4.490 | 3,439 |
| 2026-08-17 | 4.470 | 4.500 | 4.470 | 4.470 | 4.470 | 685 |
| 2026-08-14 | 4.470 | 4.560 | 4.470 | 4.560 | 4.560 | 1,362 |
| 2026-08-13 | 4.460 | 4.500 | 4.460 | 4.470 | 4.470 | 2,248 |
| 2026-08-12 | 4.460 | 4.520 | 4.460 | 4.460 | 4.460 | 365 |
| 2026-08-11 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 547 |
| 2026-08-10 | 4.500 | 4.610 | 4.460 | 4.580 | 4.580 | 4,081 |
| 2026-08-07 | 4.530 | 4.600 | 4.490 | 4.550 | 4.550 | 1,684 |
| 2026-08-06 | 4.460 | 4.610 | 4.460 | 4.610 | 4.610 | 3,661 |
| 2026-08-05 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 1,414 |
| 2026-08-04 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 1,302 |
| 2026-08-03 | 4.510 | 4.520 | 4.450 | 4.470 | 4.470 | 483 |
| 2026-07-31 | 4.510 | 4.520 | 4.510 | 4.510 | 4.510 | 1,552 |
| 2026-07-30 | 4.510 | 4.530 | 4.510 | 4.510 | 4.510 | 1,975 |
| 2026-07-29 | 4.510 | 4.530 | 4.510 | 4.510 | 4.510 | 18,325 |
| 2026-07-28 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 3,586 |
| 2026-07-27 | 4.500 | 4.530 | 4.450 | 4.450 | 4.450 | 2,930 |
Page 1 of 13 · 778 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.