Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
At close: Mar 19, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | - | 1,475 |
| Mar 17, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 8,643 |
| Mar 16, 2026 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | - | 2,474 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,465 |
| Mar 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 50 |
| Mar 11, 2026 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 0.95% | 1,057 |
| Mar 10, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 250 |
| Mar 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 908 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 3,090 |
| Mar 2, 2026 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 0.94% | 1,215 |
| Feb 27, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - | 780 |
| Feb 26, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 370 |
| Feb 25, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,250 |
| Feb 24, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 360 |
| Feb 23, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 350 |
| Feb 20, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 1,803 |
| Feb 19, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 13,765 |
| Feb 18, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,650 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 16, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,250 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 200 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,000 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 687 |
| 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 | - | - |