EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.810 | 4.880 | 4.800 | 4.830 | 4.830 | 6,704 |
| 2025-11-03 | 4.820 | 4.880 | 4.810 | 4.810 | 4.810 | 4,177 |
| 2025-10-31 | 4.810 | 4.880 | 4.800 | 4.840 | 4.840 | 7,639 |
| 2025-10-30 | 4.850 | 4.900 | 4.820 | 4.820 | 4.820 | 1,671 |
| 2025-10-29 | 4.810 | 4.910 | 4.810 | 4.850 | 4.850 | 4,468 |
| 2025-10-28 | 4.850 | 4.910 | 4.850 | 4.850 | 4.850 | 2,879 |
| 2025-10-27 | 4.850 | 4.900 | 4.810 | 4.860 | 4.860 | 12,129 |
| 2025-10-24 | 4.910 | 4.910 | 4.810 | 4.900 | 4.900 | 4,854 |
| 2025-10-23 | 4.810 | 4.910 | 4.810 | 4.900 | 4.900 | 5,801 |
| 2025-10-22 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 11,125 |
| 2025-10-21 | 4.850 | 4.900 | 4.840 | 4.860 | 4.860 | 5,934 |
| 2025-10-20 | 4.850 | 4.910 | 4.850 | 4.850 | 4.850 | 2,408 |
| 2025-10-17 | 4.840 | 4.880 | 4.840 | 4.850 | 4.850 | 5,383 |
| 2025-10-16 | 4.840 | 4.890 | 4.840 | 4.840 | 4.840 | 3,137 |
| 2025-10-15 | 4.910 | 4.910 | 4.840 | 4.840 | 4.840 | 8,252 |
| 2025-10-14 | 4.810 | 4.890 | 4.810 | 4.850 | 4.850 | 4,375 |
| 2025-10-13 | 4.820 | 4.870 | 4.820 | 4.820 | 4.820 | 2,877 |
| 2025-10-10 | 4.820 | 4.880 | 4.820 | 4.820 | 4.820 | 3,631 |
| 2025-10-09 | 4.810 | 4.880 | 4.810 | 4.820 | 4.820 | 1,969 |
| 2025-10-08 | 4.820 | 4.870 | 4.810 | 4.820 | 4.820 | 5,318 |
| 2025-10-07 | 4.850 | 4.900 | 4.820 | 4.820 | 4.820 | 3,464 |
| 2025-10-06 | 4.830 | 4.910 | 4.830 | 4.910 | 4.910 | 6,568 |
| 2025-10-03 | 4.870 | 4.920 | 4.830 | 4.830 | 4.830 | 1,737 |
| 2025-10-02 | 4.830 | 4.920 | 4.810 | 4.920 | 4.920 | 9,729 |
| 2025-10-01 | 4.810 | 4.910 | 4.810 | 4.820 | 4.820 | 2,083 |
| 2025-09-30 | 4.920 | 4.960 | 4.900 | 4.920 | 4.920 | 3,268 |
| 2025-09-29 | 4.880 | 4.930 | 4.830 | 4.920 | 4.920 | 6,083 |
| 2025-09-26 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 5,365 |
| 2025-09-25 | 4.840 | 4.880 | 4.780 | 4.820 | 4.820 | 4,642 |
| 2025-09-24 | 4.820 | 4.960 | 4.820 | 4.860 | 4.860 | 2,019 |
| 2025-09-23 | 4.780 | 4.960 | 4.780 | 4.960 | 4.960 | 15,147 |
| 2025-09-22 | 4.720 | 4.870 | 4.700 | 4.820 | 4.820 | 21,377 |
| 2025-09-19 | 4.950 | 4.950 | 4.640 | 4.640 | 4.640 | 504,164 |
| 2025-09-18 | 4.890 | 4.960 | 4.880 | 4.950 | 4.950 | 14,346 |
| 2025-09-17 | 4.880 | 4.950 | 4.880 | 4.950 | 4.950 | 5,866 |
| 2025-09-16 | 4.880 | 4.970 | 4.880 | 4.970 | 4.970 | 3,519 |
| 2025-09-15 | 4.870 | 4.980 | 4.870 | 4.880 | 4.880 | 1,322 |
| 2025-09-12 | 4.860 | 4.990 | 4.860 | 4.980 | 4.980 | 11,036 |
| 2025-09-11 | 4.880 | 4.990 | 4.860 | 4.900 | 4.900 | 10,943 |
| 2025-09-10 | 4.990 | 4.990 | 4.860 | 4.950 | 4.950 | 6,511 |
| 2025-09-09 | 5.080 | 5.080 | 4.940 | 4.990 | 4.990 | 3,922 |
| 2025-09-08 | 4.990 | 5.100 | 4.990 | 5.020 | 5.020 | 1,947 |
| 2025-09-05 | 5.060 | 5.100 | 5.000 | 5.000 | 5.000 | 10,428 |
| 2025-09-04 | 5.100 | 5.100 | 4.990 | 5.080 | 5.080 | 7,882 |
| 2025-09-03 | 4.990 | 5.080 | 4.990 | 4.990 | 4.990 | 12,465 |
| 2025-09-02 | 5.060 | 5.060 | 4.990 | 5.060 | 5.060 | 7,831 |
| 2025-09-01 | 5.060 | 5.060 | 5.000 | 5.060 | 5.060 | 1,663 |
| 2025-08-29 | 4.990 | 5.060 | 4.990 | 5.020 | 5.020 | 4,714 |
| 2025-08-28 | 4.990 | 5.040 | 4.990 | 5.020 | 5.020 | 3,233 |
| 2025-08-27 | 4.940 | 5.000 | 4.920 | 4.990 | 4.990 | 12,502 |
| 2025-08-26 | 4.950 | 5.000 | 4.940 | 4.940 | 4.940 | 13,114 |
| 2025-08-25 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 2,782 |
| 2025-08-22 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 1,240 |
| 2025-08-21 | 5.080 | 5.080 | 4.960 | 5.080 | 5.080 | 2,795 |
| 2025-08-20 | 4.960 | 5.080 | 4.950 | 5.080 | 5.080 | 5,566 |
| 2025-08-19 | 5.080 | 5.080 | 4.950 | 5.080 | 5.080 | 2,244 |
| 2025-08-18 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 1,916 |
| 2025-08-15 | 4.960 | 5.060 | 4.950 | 4.950 | 4.950 | 635 |
| 2025-08-14 | 4.950 | 5.040 | 4.950 | 4.950 | 4.950 | 4,844 |
| 2025-08-13 | 5.060 | 5.080 | 4.980 | 5.000 | 5.000 | 4,297 |
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.