Etsy, Inc. (FRA:3E2)
Germany · Delayed Price · Currency is EUR 63.26
-0.06 (-0.09%)
At close: Sep 18, 2026
FRA:3E2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 69.40 | 69.40 | 68.94 | 68.94 | 68.94 | 0.32% | - |
| Aug 13, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.15% | - |
| Aug 12, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.98% | - |
| Aug 11, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.52% | - |
| Aug 10, 2026 | 73.40 | 73.40 | 69.66 | 69.66 | 69.66 | -3.28% | - |
| Aug 7, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.96% | - |
| Aug 6, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -2.62% | - |
| Aug 5, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.69% | - |
| Aug 4, 2026 | 71.96 | 75.20 | 71.96 | 75.20 | 75.20 | 6.79% | - |
| Aug 3, 2026 | 70.72 | 70.72 | 70.42 | 70.42 | 70.42 | -1.15% | 5 |
| Jul 31, 2026 | 72.72 | 72.72 | 71.24 | 71.24 | 71.24 | -4.50% | - |
| Jul 30, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.80% | - |
| Jul 29, 2026 | 74.86 | 75.20 | 74.86 | 75.20 | 75.20 | 3.72% | 7 |
| Jul 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.71% | - |
| Jul 27, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.73% | 65 |
| Jul 24, 2026 | 70.38 | 70.76 | 70.38 | 70.76 | 70.76 | 1.38% | - |
| Jul 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.55% | - |
| Jul 22, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -4.60% | - |
| Jul 21, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.16% | - |
| Jul 20, 2026 | 73.12 | 75.04 | 73.12 | 74.20 | 74.20 | 1.53% | 626 |
| Jul 17, 2026 | 71.32 | 73.08 | 71.32 | 73.08 | 73.08 | -2.59% | - |
| Jul 16, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 3.11% | - |
| Jul 15, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 3.12% | - |
| Jul 14, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.60% | - |
| Jul 13, 2026 | 69.86 | 70.14 | 69.86 | 70.14 | 70.14 | -0.23% | - |