Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
At close: Feb 5, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 2,000 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 3, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 2,420 |
| Feb 2, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 400 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,875 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 3,073 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 4,165 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | - | 7,830 |
| Jan 23, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 696 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 21, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 1,200 |
| Jan 20, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 1,683 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 400 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 15, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 5,713 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 1,800 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 949 |
| Jan 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 500 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 500 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 6, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 909 |
| Jan 2, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 896 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 120 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 23, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | - | 1,787 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Dec 19, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 700 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 865 |
| Dec 17, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,701 |
| Dec 16, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,224 |
| Dec 15, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,061 |
| Dec 12, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 3,350 |
| Dec 11, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 1,176 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 9, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 3,824 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 5, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 576 |
| Dec 4, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,850 |
| Dec 3, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | 319 |
| Dec 2, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Dec 1, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | - | 375 |
| Nov 28, 2025 | 10.30 | 10.90 | 10.10 | 10.20 | 10.20 | - | 15,916 |
| Nov 27, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 1,685 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 24, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 2,150 |
| Nov 21, 2025 | 10.20 | 10.30 | 9.80 | 10.00 | 10.00 | -1.96% | 25,620 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 150 |