Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Jun 29, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 269 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 24, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Jun 23, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 8,852 |
| Jun 22, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 1,000 |
| Jun 19, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Jun 18, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 970 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 400 |
| Jun 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 15, 2026 | 10.60 | 11.10 | 10.60 | 10.60 | 10.60 | - | 3,480 |
| Jun 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Jun 11, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 200 |
| Jun 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 9, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,037 |
| Jun 8, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 1,000 |
| Jun 5, 2026 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 2,282 |
| Jun 4, 2026 | 10.50 | 11.00 | 10.30 | 11.00 | 11.00 | 4.76% | 1,750 |
| Jun 3, 2026 | 10.70 | 11.00 | 10.50 | 10.50 | 10.50 | -1.87% | 2,560 |
| Jun 2, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -1.83% | - |
| Jun 1, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | 957 |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 28, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 100 |
| May 27, 2026 | 10.40 | 10.90 | 10.40 | 10.60 | 10.60 | 1.92% | 1,850 |
| May 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 25, 2026 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | 1.46% | 200 |
| May 22, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.25 | 1.87% | 2,310 |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.06 | - | - |
| May 20, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.06 | - | 100 |
| May 19, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.06 | - | 1,100 |
| May 18, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.06 | - | 760 |
| May 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.06 | - | - |
| May 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.06 | - | - |
| May 13, 2026 | 10.60 | 11.00 | 10.60 | 10.70 | 10.06 | 0.94% | 2,932 |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.97 | -0.93% | - |
| May 11, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.06 | - | - |
| May 8, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.06 | -0.93% | 5,275 |
| May 7, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.16 | 0.93% | 2,941 |
| May 6, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.06 | 0.94% | 794 |
| May 5, 2026 | 10.60 | 10.90 | 10.30 | 10.60 | 9.97 | - | 2,130 |
| May 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.97 | - | - |
| Apr 30, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 9.97 | - | 1,550 |
| Apr 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 9.97 | - | 500 |
| Apr 28, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 9.97 | - | 150 |
| Apr 27, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 9.97 | 0.95% | 567 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.87 | - | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 9.87 | - | 250 |
| Apr 22, 2026 | 10.40 | 10.80 | 10.40 | 10.50 | 9.87 | 0.96% | 1,514 |
| Apr 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 9.78 | -4.59% | 1,101 |
| Apr 20, 2026 | 10.60 | 10.90 | 10.40 | 10.90 | 10.25 | 4.81% | 2,523 |
| Apr 17, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 9.78 | - | 615 |