Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.30
0.00 (0.00%)
At close: Sep 4, 2025
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 4,265 |
| Sep 4, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 50 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 692 |
| Sep 1, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 500 |
| Aug 29, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 600 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 3,170 |
| Aug 27, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 300 |
| Aug 26, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 500 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 1,545 |
| Aug 21, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 260 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1,495 |
| Aug 19, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 1,129 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 2,363 |
| Aug 14, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 335 |
| Aug 12, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 560 |
| Aug 8, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 30 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 710 |
| Aug 6, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 95 |
| Aug 5, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 60 |
| Aug 1, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 324 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 1,008 |
| Jul 30, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 700 |
| Jul 29, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - | 88 |
| Jul 28, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 14 |
| Jul 25, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 542 |
| Jul 24, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | 1,024 |
| Jul 23, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,050 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -1.85% | 530 |
| Jul 21, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | 200 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 1,218 |
| Jul 15, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | 100 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 332 |
| Jul 10, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 70 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | 738 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 202 |
| Jul 7, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 2.83% | 2,986 |
| Jul 1, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,002 |
| Jun 30, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | - | 2,843 |
| Jun 27, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 818 |
| Jun 25, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,347 |
| Jun 24, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | -2.75% | 450 |
| Jun 23, 2025 | 10.50 | 10.90 | 10.40 | 10.90 | 10.90 | 3.81% | 1,443 |
| Jun 20, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 1,058 |
| Jun 19, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 442 |
| Jun 18, 2025 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 3,858 |
| Jun 16, 2025 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | - | 599 |
| Jun 13, 2025 | 10.50 | 11.00 | 10.50 | 10.70 | 10.70 | - | 3,225 |
| Jun 12, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 2,400 |
| Jun 11, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 2,200 |
| Jun 9, 2025 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | -3.57% | 342 |