Etsy, Inc. (FRA:3E2)
Germany flag Germany · Delayed Price · Currency is EUR
61.82
+0.05 (0.08%)
Oct 21, 2025, 9:50 PM CET

Etsy, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202562.8562.8562.8562.8562.850.32%75
Oct 22, 202561.5562.6561.5462.6562.651.34%75
Oct 21, 202560.9061.8260.9061.8261.820.08%284
Oct 20, 202560.2962.0060.2961.7761.772.00%284
Oct 17, 202560.3160.5660.3160.5660.56-0.35%52
Oct 16, 202560.3061.8960.3060.7760.77-1.57%52
Oct 15, 202561.7461.7461.7461.7461.74-0.15%113
Oct 14, 202560.3062.8559.7061.8361.831.59%113
Oct 13, 202558.8060.8658.8060.8660.862.93%5
Oct 10, 202562.8163.4959.1359.1359.13-5.53%45
Oct 9, 202560.0062.5960.0062.5962.594.09%7
Oct 8, 202561.1161.8959.8060.1360.13-1.54%65
Oct 7, 202559.3161.0759.3161.0761.072.36%65
Oct 6, 202561.7362.7959.6659.6659.66-6.65%65
Oct 3, 202561.5863.9161.5863.9163.912.29%143
Oct 2, 202559.7262.4859.7262.4862.483.93%284
Oct 1, 202555.6660.1255.6660.1260.126.65%284
Sep 30, 202562.9163.0056.3756.3756.373.36%284
Sep 29, 202554.5454.5454.5454.5454.54-0.04%100
Sep 26, 202554.0354.5654.0354.5654.56-0.20%100
Sep 25, 202554.5354.6754.5354.6754.673.68%100
Sep 24, 202552.7352.7352.7352.7352.73-0.15%100
Sep 23, 202551.8752.8151.8752.8152.810.96%100
Sep 22, 202554.9754.9752.3152.3152.31-4.96%150
Sep 19, 202554.7255.0454.7255.0455.040.16%150
Sep 18, 202551.3054.9551.3054.9554.956.91%150
Sep 17, 202549.7251.4049.7251.4051.405.39%150
Sep 16, 202548.7748.7748.7748.7748.77-0.12%15
Sep 15, 202549.9049.9048.8348.8348.83-1.55%15
Sep 12, 202550.3450.3449.6049.6049.60-2.63%18
Sep 11, 202549.1050.9449.1050.9450.947.58%40
Sep 10, 202547.5347.5347.3547.3547.35-2.53%10
Sep 9, 202549.0549.0548.5848.5848.58-1.24%2,589
Sep 8, 202545.8549.1945.8549.1949.1910.46%3,716
Sep 5, 202544.5344.5344.5344.5344.53-0.16%560
Sep 4, 202544.2544.6044.2544.6044.600.72%604
Sep 3, 202544.0744.2844.0044.2844.28-0.47%1,596
Sep 2, 202545.0945.4444.0744.4944.49-2.11%385
Sep 1, 202545.0245.4745.0045.4545.450.24%83
Aug 29, 202546.1146.2045.2545.3445.34-1.31%223
Aug 28, 202546.5847.3345.4145.9445.94-1.86%1,222
Aug 27, 202548.2948.7046.8146.8146.81-3.35%520
Aug 26, 202549.2249.5146.9248.4348.43-2.10%559
Aug 25, 202553.1053.3349.4649.4749.47-6.75%1,213
Aug 22, 202554.0354.4853.0553.0553.05-2.30%80
Aug 21, 202555.5355.6652.8554.3054.30-2.30%70
Aug 20, 202554.0555.9954.0555.5855.582.08%60
Aug 19, 202555.6056.2054.4554.4554.45-2.02%289
Aug 18, 202556.6357.0254.9855.5755.57-2.08%244
Aug 15, 202558.7158.7156.7556.7556.75-3.35%1,600