Etsy, Inc. (FRA:3E2)
Germany · Delayed Price · Currency is EUR 44.54
-0.07 (-0.16%)
Sep 5, 2025, 8:00 AM CET
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.74 | 46.28 | 44.35 | 46.18 | 46.18 | 3.08% | 560 |
| Sep 4, 2025 | 44.59 | 45.05 | 43.25 | 44.80 | 44.80 | 0.90% | 604 |
| Sep 3, 2025 | 44.39 | 44.88 | 43.69 | 44.40 | 44.40 | -0.20% | 1,596 |
| Sep 2, 2025 | 45.09 | 45.44 | 44.07 | 44.49 | 44.49 | -2.11% | 385 |
| Sep 1, 2025 | 45.02 | 45.47 | 45.00 | 45.45 | 45.45 | 0.24% | 83 |
| Aug 29, 2025 | 46.11 | 46.20 | 45.25 | 45.34 | 45.34 | -1.31% | 223 |
| Aug 28, 2025 | 46.58 | 47.33 | 45.41 | 45.94 | 45.94 | -1.86% | 1,222 |
| Aug 27, 2025 | 48.29 | 48.70 | 46.81 | 46.81 | 46.81 | -3.35% | 520 |
| Aug 26, 2025 | 49.22 | 49.51 | 46.92 | 48.43 | 48.43 | -2.10% | 559 |
| Aug 25, 2025 | 53.10 | 53.33 | 49.46 | 49.47 | 49.47 | -6.75% | 1,213 |
| Aug 22, 2025 | 54.03 | 54.48 | 53.05 | 53.05 | 53.05 | -2.30% | 80 |
| Aug 21, 2025 | 55.53 | 55.66 | 52.85 | 54.30 | 54.30 | -2.30% | 70 |
| Aug 20, 2025 | 54.05 | 55.99 | 54.05 | 55.58 | 55.58 | 2.08% | 60 |
| Aug 19, 2025 | 55.60 | 56.20 | 54.45 | 54.45 | 54.45 | -2.02% | 289 |
| Aug 18, 2025 | 56.63 | 57.02 | 54.98 | 55.57 | 55.57 | -2.08% | 244 |
| Aug 15, 2025 | 58.71 | 58.71 | 56.75 | 56.75 | 56.75 | -3.35% | 1,600 |
| Aug 14, 2025 | 60.00 | 60.00 | 57.80 | 58.72 | 58.72 | -1.99% | 1,600 |
| Aug 13, 2025 | 56.73 | 60.15 | 56.56 | 59.91 | 59.91 | 5.42% | 1,600 |
| Aug 12, 2025 | 53.00 | 57.08 | 52.95 | 56.83 | 56.83 | 7.00% | 500 |
| Aug 11, 2025 | 52.08 | 53.11 | 51.96 | 53.11 | 53.11 | 1.47% | 274 |
| Aug 8, 2025 | 51.90 | 52.34 | 51.34 | 52.34 | 52.34 | 0.73% | 748 |
| Aug 7, 2025 | 48.13 | 52.12 | 48.11 | 51.96 | 51.96 | 7.87% | 1,121 |
| Aug 6, 2025 | 48.24 | 48.76 | 47.71 | 48.17 | 48.17 | -0.62% | 4,000 |
| Aug 5, 2025 | 49.75 | 50.17 | 48.47 | 48.47 | 48.47 | -2.14% | 4,000 |
| Aug 4, 2025 | 50.82 | 51.42 | 49.39 | 49.53 | 49.53 | -2.23% | 245 |
| Aug 1, 2025 | 50.78 | 51.76 | 49.39 | 50.66 | 50.66 | -0.43% | 193 |
| Jul 31, 2025 | 54.71 | 55.39 | 49.34 | 50.88 | 50.88 | -7.57% | 567 |
| Jul 30, 2025 | 52.04 | 59.34 | 51.00 | 55.05 | 55.05 | 5.32% | 1,581 |
| Jul 29, 2025 | 54.09 | 55.00 | 51.94 | 52.27 | 52.27 | -3.04% | 694 |
| Jul 28, 2025 | 53.32 | 54.61 | 53.32 | 53.91 | 53.91 | 1.20% | 230 |
| Jul 25, 2025 | 54.34 | 54.70 | 52.72 | 53.27 | 53.27 | -1.86% | 188 |
| Jul 24, 2025 | 53.23 | 56.28 | 53.23 | 54.28 | 54.28 | 1.36% | 1,023 |
| Jul 23, 2025 | 54.15 | 54.31 | 52.82 | 53.55 | 53.55 | -1.09% | 480 |
| Jul 22, 2025 | 51.75 | 54.24 | 51.29 | 54.14 | 54.14 | 4.62% | 178 |
| Jul 21, 2025 | 52.00 | 53.01 | 50.74 | 51.75 | 51.75 | 1.05% | 526 |
| Jul 18, 2025 | 49.80 | 51.21 | 49.65 | 51.21 | 51.21 | 2.38% | 250 |
| Jul 17, 2025 | 47.99 | 50.78 | 47.99 | 50.02 | 50.02 | 3.95% | 306 |
| Jul 16, 2025 | 47.65 | 48.66 | 47.45 | 48.12 | 48.12 | 0.56% | 170 |
| Jul 15, 2025 | 49.83 | 49.94 | 47.48 | 47.85 | 47.85 | -3.12% | 652 |
| Jul 14, 2025 | 49.43 | 50.10 | 49.11 | 49.39 | 49.39 | -0.12% | 288 |
| Jul 11, 2025 | 49.66 | 49.93 | 49.00 | 49.45 | 49.45 | -0.38% | 1,409 |
| Jul 10, 2025 | 45.80 | 49.91 | 45.80 | 49.64 | 49.64 | 7.40% | 1,079 |
| Jul 9, 2025 | 45.40 | 46.22 | 44.78 | 46.22 | 46.22 | 1.05% | 109 |
| Jul 8, 2025 | 45.65 | 45.81 | 44.40 | 45.74 | 45.74 | 0.11% | 548 |
| Jul 7, 2025 | 45.74 | 46.80 | 45.30 | 45.69 | 45.69 | -0.70% | 164 |
| Jul 4, 2025 | 45.79 | 46.20 | 45.68 | 46.01 | 46.01 | -0.09% | 127 |
| Jul 3, 2025 | 44.69 | 46.58 | 44.69 | 46.05 | 46.05 | 2.74% | 497 |
| Jul 2, 2025 | 43.47 | 45.59 | 43.45 | 44.82 | 44.82 | 2.70% | 572 |
| Jul 1, 2025 | 42.33 | 44.45 | 42.21 | 43.64 | 43.64 | 2.44% | 67 |
| Jun 30, 2025 | 43.22 | 43.22 | 43.22 | 42.60 | 42.60 | -1.37% | 332 |