Etsy, Inc. (BIT:1ETSY)
Italy · Delayed Price · Currency is EUR 44.21
-2.08 (-4.49%)
Last updated: Sep 3, 2025, 3:31 PM CET
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | - | - | - |
| Sep 4, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | - | - | - |
| Sep 3, 2025 | 44.72 | 44.72 | 44.00 | 44.21 | - | -4.49% | 35 |
| Sep 2, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | - | - | - |
| Sep 1, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | - | - | - |
| Aug 29, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | - | - | - |
| Aug 28, 2025 | 46.90 | 46.90 | 46.29 | 46.29 | - | -16.64% | 20 |
| Aug 27, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 26, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 25, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 22, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 21, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 20, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | - | - | - |
| Aug 19, 2025 | 55.44 | 55.53 | 55.44 | 55.53 | - | -4.70% | 110 |
| Aug 18, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | - | - | - |
| Aug 14, 2025 | 59.26 | 59.26 | 58.27 | 58.27 | - | 11.05% | 2 |
| Aug 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 12, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 11, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 8, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 7, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 6, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 5, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 4, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Aug 1, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Jul 31, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Jul 30, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | - | - | - |
| Jul 29, 2025 | 55.65 | 55.65 | 52.47 | 52.47 | - | -3.51% | 352 |
| Jul 28, 2025 | 53.96 | 54.38 | 53.96 | 54.38 | - | -0.82% | 110 |
| Jul 25, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | - | - | - |
| Jul 24, 2025 | 55.15 | 55.15 | 54.83 | 54.83 | - | 3.06% | 150 |
| Jul 23, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | - | - |
| Jul 22, 2025 | 51.58 | 53.20 | 51.58 | 53.20 | - | 4.25% | 40 |
| Jul 21, 2025 | 52.70 | 52.70 | 51.03 | 51.03 | - | 0.08% | 40 |
| Jul 18, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | - | 7.49% | 40 |
| Jul 17, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | - | - |
| Jul 16, 2025 | 48.14 | 48.14 | 47.44 | 47.44 | - | -15.48% | 17 |
| Jul 15, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 14, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 11, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 10, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 9, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 8, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 7, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 4, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 3, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 2, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jul 1, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jun 30, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |
| Jun 27, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | - | - | - |