Etsy, Inc. (BIT:1ETSY)
Italy · Delayed Price · Currency is EUR 59.53
0.00 (0.00%)
Last updated: Oct 21, 2025, 9:00 AM CET
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 1.62% | - |
| Oct 23, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.97% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.63% | - |
| Oct 21, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.25% | - |
| Oct 20, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.57% | - |
| Oct 17, 2025 | 58.13 | 58.13 | 58.13 | 59.53 | 59.53 | -2.70% | 60 |
| Oct 16, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.36% | - |
| Oct 15, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.16% | - |
| Oct 14, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.25% | - |
| Oct 13, 2025 | 62.92 | 62.92 | 62.92 | 60.71 | 60.71 | -0.77% | 6 |
| Oct 10, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.84% | - |
| Oct 9, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.58% | - |
| Oct 8, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.53% | - |
| Oct 7, 2025 | 59.32 | 59.64 | 59.32 | 59.83 | 59.83 | -4.20% | 153 |
| Oct 6, 2025 | 62.26 | 62.26 | 61.77 | 62.45 | 62.45 | -2.13% | 430 |
| Oct 3, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 3.89% | - |
| Oct 2, 2025 | 60.23 | 60.23 | 60.23 | 61.42 | 61.42 | 0.77% | 15 |
| Oct 1, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 7.29% | - |
| Sep 30, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 4.05% | - |
| Sep 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.11% | - |
| Sep 25, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.32% | - |
| Sep 24, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.13% | - |
| Sep 23, 2025 | 52.33 | 52.33 | 52.01 | 53.13 | 53.13 | 0.09% | 189 |
| Sep 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -2.28% | - |
| Sep 19, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.07% | - |
| Sep 18, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 4.36% | - |
| Sep 17, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 8.60% | - |
| Sep 16, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -2.47% | - |
| Sep 15, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.52% | - |
| Sep 12, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -3.51% | - |
| Sep 11, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 6.04% | - |
| Sep 10, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.88% | - |
| Sep 9, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -2.05% | - |
| Sep 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 8.18% | - |
| Sep 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.71% | - |
| Sep 4, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 1.39% | - |
| Sep 3, 2025 | 44.72 | 44.72 | 44.00 | 44.21 | 44.21 | -0.26% | 35 |
| Sep 2, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -1.77% | - |
| Sep 1, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.77% | - |
| Aug 29, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.76% | - |
| Aug 28, 2025 | 46.90 | 46.90 | 46.90 | 46.29 | 46.29 | -2.26% | 20 |
| Aug 27, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.55% | - |
| Aug 26, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -5.49% | - |
| Aug 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -5.78% | - |
| Aug 22, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.92% | - |
| Aug 21, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -3.71% | - |
| Aug 20, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.11% | - |
| Aug 19, 2025 | 55.44 | 55.44 | 55.44 | 55.53 | 55.53 | 0.42% | 110 |
| Aug 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -5.10% | - |