Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.30
-0.20 (-1.90%)
At close: Oct 16, 2025
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 1,500 |
| Oct 16, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 2,750 |
| Oct 15, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 346 |
| Oct 14, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,300 |
| Oct 13, 2025 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | - | 1,925 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 927 |
| Oct 9, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 3.92% | 1,491 |
| Oct 6, 2025 | 10.40 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 1,350 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 300 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,420 |
| Oct 1, 2025 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | 650 |
| Sep 30, 2025 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | - | 1,952 |
| Sep 29, 2025 | 10.20 | 10.60 | 10.20 | 10.20 | 10.20 | - | 1,270 |
| Sep 25, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 206 |
| Sep 24, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | - | 1,340 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 1,050 |
| Sep 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 500 |
| Sep 16, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 700 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 825 |
| Sep 12, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 250 |
| Sep 10, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 100 |
| Sep 9, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 500 |
| Sep 8, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 332 |
| 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 |