Effecten-Spiegel AG (BST:EFS)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
At close: Sep 19, 2025
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.40 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 1,116 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -6.90% | 675 |
| Sep 22, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Sep 19, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Sep 18, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 20 |
| Sep 17, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | - | 500 |
| Sep 16, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 250 |
| Sep 15, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 30 |
| Sep 12, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 10, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 9, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Sep 8, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 32 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 168 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 405 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 1, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Aug 29, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | - | - |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -4.24% | 500 |
| Aug 26, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | - |
| Aug 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 19, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Aug 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | 8 |
| Aug 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 150 |
| Aug 13, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | 300 |
| Aug 12, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Aug 11, 2025 | 11.60 | 11.70 | 11.10 | 11.40 | 11.40 | -1.72% | 1,600 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 6, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | 1.75% | 40 |
| Aug 5, 2025 | 11.10 | 11.70 | 11.10 | 11.40 | 11.40 | 1.79% | 290 |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 1, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Jul 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jul 30, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | -4.10% | 800 |
| Jul 29, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 5.17% | 300 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 540 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -4.13% | 40 |
| Jul 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 100 |
| Jul 18, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 1,133 |