Effecten-Spiegel AG (BST:EFS3)
Germany · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
At close: May 19, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 760 |
| May 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 13, 2026 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 0.94% | 2,932 |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 11, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| May 8, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 5,275 |
| May 7, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 2,941 |
| May 6, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 794 |
| May 5, 2026 | 10.60 | 10.90 | 10.30 | 10.60 | 10.60 | - | 2,130 |
| May 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 30, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,550 |
| Apr 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 500 |
| Apr 28, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 150 |
| Apr 27, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 567 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 250 |
| Apr 22, 2026 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 1,514 |
| Apr 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -4.59% | 1,101 |
| Apr 20, 2026 | 10.60 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 2,523 |
| Apr 17, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 615 |
| Apr 16, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 15, 2026 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | - | 60 |
| Apr 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 10, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 340 |
| Apr 9, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 600 |
| Apr 8, 2026 | 10.40 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 5,514 |
| Apr 7, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 4,800 |
| Apr 2, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 580 |
| Apr 1, 2026 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | - | 2,115 |
| Mar 31, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Mar 30, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 2,000 |
| Mar 27, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 800 |
| Mar 26, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 2,650 |
| Mar 25, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 200 |
| Mar 24, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 450 |
| Mar 23, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,230 |
| Mar 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 300 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 279 |
| 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% | - |