Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
At close: Sep 18, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 638 |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 16, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 558 |
| Sep 15, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 0.96% | 346 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 400 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,500 |
| Sep 10, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 250 |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Sep 7, 2026 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | - | 1,000 |
| Sep 4, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 548 |
| Sep 3, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 300 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,500 |
| Sep 1, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 100 |
| Aug 31, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 600 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 943 |
| Aug 27, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 800 |
| Aug 26, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Aug 25, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,809 |
| Aug 24, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 500 |
| Aug 21, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Aug 20, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 19, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Aug 18, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,401 |
| Aug 17, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 2,050 |
| Aug 14, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 200 |
| Aug 13, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 100 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 11, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 500 |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 7, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 750 |
| Aug 6, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 2,147 |
| Aug 5, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 4, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 1,000 |
| Aug 3, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 2,440 |
| Jul 31, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 2,000 |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 29, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 100 |
| Jul 28, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | - | 913 |
| Jul 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Jul 24, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | - | 600 |
| Jul 23, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 1,460 |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 17, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 500 |
| Jul 16, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 200 |
| Jul 15, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 8,000 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 250 |
| Jul 13, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 500 |