Etsy, Inc. (FRA:3E2)
Germany flag Germany · Delayed Price · Currency is EUR
56.37
+1.83 (3.36%)
Sep 30, 2025, 9:48 PM CET

Etsy, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202560.0060.0057.8058.7258.72-1.99%1,600
Aug 13, 202556.7360.1556.5659.9159.915.42%1,600
Aug 12, 202553.0057.0852.9556.8356.837.00%500
Aug 11, 202552.0853.1151.9653.1153.111.47%274
Aug 8, 202551.9052.3451.3452.3452.340.73%748
Aug 7, 202548.1352.1248.1151.9651.967.87%1,121
Aug 6, 202548.2448.7647.7148.1748.17-0.62%4,000
Aug 5, 202549.7550.1748.4748.4748.47-2.14%4,000
Aug 4, 202550.8251.4249.3949.5349.53-2.23%245
Aug 1, 202550.7851.7649.3950.6650.66-0.43%193
Jul 31, 202554.7155.3949.3450.8850.88-7.57%567
Jul 30, 202552.0459.3451.0055.0555.055.32%1,581
Jul 29, 202554.0955.0051.9452.2752.27-3.04%694
Jul 28, 202553.3254.6153.3253.9153.911.20%230
Jul 25, 202554.3454.7052.7253.2753.27-1.86%188
Jul 24, 202553.2356.2853.2354.2854.281.36%1,023
Jul 23, 202554.1554.3152.8253.5553.55-1.09%480
Jul 22, 202551.7554.2451.2954.1454.144.62%178