EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.260 | 4.420 | 4.260 | 4.320 | 4.320 | 7,583 |
| 2026-02-02 | 4.200 | 4.310 | 4.200 | 4.300 | 4.300 | 3,251 |
| 2026-01-30 | 4.280 | 4.340 | 4.200 | 4.250 | 4.250 | 24,738 |
| 2026-01-29 | 4.310 | 4.320 | 4.280 | 4.310 | 4.310 | 13,306 |
| 2026-01-28 | 4.250 | 4.380 | 4.250 | 4.300 | 4.300 | 22,530 |
| 2026-01-27 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 20,281 |
| 2026-01-26 | 4.450 | 4.460 | 4.300 | 4.320 | 4.320 | 45,068 |
| 2026-01-23 | 4.400 | 4.500 | 4.350 | 4.400 | 4.400 | 47,397 |
| 2026-01-22 | 4.440 | 4.490 | 4.400 | 4.440 | 4.440 | 37,697 |
| 2026-01-21 | 4.520 | 4.660 | 4.400 | 4.400 | 4.400 | 11,735 |
| 2026-01-20 | 4.560 | 4.570 | 4.550 | 4.550 | 4.550 | 27,425 |
| 2026-01-19 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 27,948 |
| 2026-01-16 | 4.590 | 4.660 | 4.590 | 4.650 | 4.650 | 1,111 |
| 2026-01-15 | 4.610 | 4.690 | 4.590 | 4.590 | 4.590 | 4,683 |
| 2026-01-14 | 4.710 | 4.710 | 4.620 | 4.700 | 4.700 | 3,578 |
| 2026-01-13 | 4.650 | 4.730 | 4.620 | 4.700 | 4.700 | 30,770 |
| 2026-01-12 | 4.610 | 4.680 | 4.600 | 4.680 | 4.680 | 1,796 |
| 2026-01-09 | 4.700 | 4.710 | 4.610 | 4.650 | 4.650 | 13,544 |
| 2026-01-08 | 4.700 | 4.710 | 4.620 | 4.700 | 4.700 | 9,182 |
| 2026-01-07 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 18,616 |
| 2026-01-06 | 4.600 | 4.620 | 4.540 | 4.620 | 4.620 | 1,103 |
| 2026-01-05 | 4.540 | 4.600 | 4.530 | 4.600 | 4.600 | 39,212 |
| 2026-01-02 | 4.550 | 4.600 | 4.540 | 4.550 | 4.550 | 9,496 |
| 2025-12-30 | 4.550 | 4.600 | 4.540 | 4.580 | 4.580 | 10,678 |
| 2025-12-29 | 4.550 | 4.610 | 4.530 | 4.600 | 4.600 | 5,513 |
| 2025-12-23 | 4.570 | 4.600 | 4.520 | 4.600 | 4.600 | 10,717 |
| 2025-12-22 | 4.540 | 4.600 | 4.510 | 4.570 | 4.570 | 8,488 |
| 2025-12-19 | 4.610 | 4.610 | 4.520 | 4.540 | 4.540 | 1,906 |
| 2025-12-18 | 4.530 | 4.600 | 4.510 | 4.520 | 4.520 | 5,127 |
| 2025-12-17 | 4.550 | 4.600 | 4.530 | 4.590 | 4.590 | 3,358 |
| 2025-12-16 | 4.550 | 4.640 | 4.550 | 4.550 | 4.550 | 8,085 |
| 2025-12-15 | 4.610 | 4.690 | 4.600 | 4.600 | 4.600 | 11,436 |
| 2025-12-12 | 4.650 | 4.700 | 4.610 | 4.700 | 4.700 | 588 |
| 2025-12-11 | 4.610 | 4.650 | 4.610 | 4.610 | 4.610 | 1,405 |
| 2025-12-10 | 4.590 | 4.690 | 4.590 | 4.680 | 4.680 | 5,565 |
| 2025-12-09 | 4.610 | 4.700 | 4.590 | 4.680 | 4.680 | 6,106 |
| 2025-12-08 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 8,463 |
| 2025-12-05 | 4.620 | 4.710 | 4.610 | 4.660 | 4.660 | 3,644 |
| 2025-12-04 | 4.620 | 4.750 | 4.620 | 4.620 | 4.620 | 20,768 |
| 2025-12-03 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 3,706 |
| 2025-12-02 | 4.740 | 4.790 | 4.600 | 4.600 | 4.600 | 19,207 |
| 2025-12-01 | 4.800 | 4.810 | 4.730 | 4.790 | 4.790 | 7,213 |
| 2025-11-28 | 4.740 | 4.800 | 4.720 | 4.720 | 4.720 | 10,036 |
| 2025-11-27 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 10,496 |
| 2025-11-26 | 4.720 | 4.820 | 4.720 | 4.740 | 4.740 | 2,687 |
| 2025-11-25 | 4.830 | 4.830 | 4.730 | 4.820 | 4.820 | 1,726 |
| 2025-11-24 | 4.730 | 4.850 | 4.720 | 4.830 | 4.830 | 6,366 |
| 2025-11-21 | 4.710 | 4.830 | 4.710 | 4.820 | 4.820 | 4,291 |
| 2025-11-20 | 4.730 | 4.820 | 4.720 | 4.800 | 4.800 | 7,929 |
| 2025-11-19 | 4.720 | 4.830 | 4.720 | 4.730 | 4.730 | 2,889 |
| 2025-11-18 | 4.780 | 4.820 | 4.720 | 4.720 | 4.720 | 4,180 |
| 2025-11-17 | 4.800 | 4.800 | 4.740 | 4.780 | 4.780 | 3,891 |
| 2025-11-14 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 454 |
| 2025-11-13 | 4.800 | 4.840 | 4.760 | 4.800 | 4.800 | 3,705 |
| 2025-11-12 | 4.730 | 4.840 | 4.730 | 4.800 | 4.800 | 4,613 |
| 2025-11-11 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 2,914 |
| 2025-11-10 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 1,281 |
| 2025-11-07 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 564 |
| 2025-11-06 | 4.800 | 4.890 | 4.800 | 4.800 | 4.800 | 1,369 |
| 2025-11-05 | 4.800 | 4.830 | 4.800 | 4.830 | 4.830 | 1,102 |
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.