Etsy, Inc. (FRA:3E2)
Germany · Delayed Price · Currency is EUR 78.22
+1.92 (2.52%)
At close: Oct 23, 2026
FRA:3E2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.44 | 80.44 | 78.22 | 78.22 | 78.22 | 2.52% | - |
| Oct 22, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -3.07% | - |
| Oct 21, 2026 | 77.78 | 78.72 | 77.78 | 78.72 | 78.72 | 4.79% | 1 |
| Oct 20, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -1.44% | - |
| Oct 19, 2026 | 76.08 | 76.56 | 76.08 | 76.22 | 76.22 | 0.53% | 15 |
| Oct 16, 2026 | 79.12 | 79.12 | 75.82 | 75.82 | 75.82 | 4.15% | - |
| Oct 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 3.12% | - |
| Oct 14, 2026 | 70.36 | 70.60 | 70.36 | 70.60 | 70.60 | 3.40% | 35 |
| Oct 13, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -1.04% | - |
| Oct 12, 2026 | 68.18 | 69.00 | 68.18 | 69.00 | 69.00 | 4.86% | 6 |
| Oct 9, 2026 | 66.48 | 66.48 | 65.80 | 65.80 | 65.80 | 4.25% | 11 |
| Oct 8, 2026 | 63.26 | 63.26 | 63.12 | 63.12 | 63.12 | 0.19% | 40 |
| Oct 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.57% | - |
| Oct 6, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -1.29% | - |
| Oct 5, 2026 | 64.56 | 64.56 | 63.46 | 63.46 | 63.46 | -1.49% | - |
| Oct 2, 2026 | 64.40 | 64.42 | 64.40 | 64.42 | 64.42 | 1.26% | - |
| Oct 1, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 4.71% | - |
| Sep 30, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 1.30% | - |
| Sep 29, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -0.83% | - |
| Sep 28, 2026 | 59.18 | 60.48 | 59.18 | 60.48 | 60.48 | -0.07% | 170 |
| Sep 25, 2026 | 60.44 | 60.52 | 60.38 | 60.52 | 60.52 | -0.39% | 295 |
| Sep 24, 2026 | 63.96 | 63.96 | 60.76 | 60.76 | 60.76 | -5.51% | - |
| Sep 23, 2026 | 65.72 | 65.72 | 64.30 | 64.30 | 64.30 | -0.83% | - |
| Sep 22, 2026 | 63.66 | 64.84 | 63.66 | 64.84 | 64.84 | 2.24% | - |
| Sep 21, 2026 | 63.22 | 63.42 | 63.22 | 63.42 | 63.42 | 0.25% | 2 |
| Sep 18, 2026 | 62.80 | 63.26 | 62.80 | 63.26 | 63.26 | -0.09% | - |
| Sep 17, 2026 | 63.92 | 63.92 | 63.32 | 63.32 | 63.32 | -0.97% | 2 |
| Sep 16, 2026 | 63.62 | 63.94 | 63.62 | 63.94 | 63.94 | -0.59% | - |
| Sep 15, 2026 | 64.86 | 64.86 | 64.32 | 64.32 | 64.32 | -0.25% | - |
| Sep 14, 2026 | 61.72 | 64.48 | 61.72 | 64.48 | 64.48 | 2.84% | - |
| Sep 11, 2026 | 61.42 | 62.70 | 61.42 | 62.70 | 62.70 | 2.32% | - |
| Sep 10, 2026 | 60.80 | 61.28 | 60.80 | 61.28 | 61.28 | 0.69% | 3 |
| Sep 9, 2026 | 62.40 | 62.40 | 60.86 | 60.86 | 60.86 | -2.84% | - |
| Sep 8, 2026 | 65.42 | 65.42 | 62.64 | 62.64 | 62.64 | -4.40% | - |
| Sep 7, 2026 | 65.56 | 65.56 | 65.34 | 65.52 | 65.52 | -1.59% | 2 |
| Sep 4, 2026 | 70.30 | 70.30 | 66.58 | 66.58 | 66.58 | -7.83% | - |
| Sep 3, 2026 | 70.00 | 72.24 | 70.00 | 72.24 | 72.24 | 3.32% | 250 |
| Sep 2, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.26% | - |
| Sep 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.74% | - |
| Aug 31, 2026 | 71.56 | 71.56 | 70.26 | 70.26 | 70.26 | -2.69% | - |
| Aug 28, 2026 | 70.50 | 72.46 | 70.50 | 72.20 | 72.20 | 1.92% | 50 |
| Aug 27, 2026 | 69.98 | 70.84 | 69.98 | 70.84 | 70.84 | -1.12% | - |
| Aug 26, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -3.79% | - |
| Aug 25, 2026 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 9.18% | - |
| Aug 24, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.45% | - |
| Aug 21, 2026 | 69.14 | 69.20 | 69.14 | 69.20 | 69.20 | -2.34% | - |
| Aug 20, 2026 | 68.68 | 71.00 | 68.68 | 70.86 | 70.86 | 3.84% | 68 |
| Aug 19, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 2.37% | - |
| Aug 18, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -1.42% | - |
| Aug 17, 2026 | 70.30 | 70.30 | 67.62 | 67.62 | 67.62 | -1.91% | - |