EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.450
-0.040 (-0.89%)
At close: Dec 19, 2025
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.89% | - |
| Dec 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Dec 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Dec 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.67% | - |
| Dec 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Dec 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% | - |
| Dec 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Dec 10, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Dec 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.89% | - |
| Dec 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Dec 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Dec 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Dec 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.84% | - |
| Dec 2, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | - |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.43% | - |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.53% | - |
| Nov 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | - |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.07% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.64% | - |
| Nov 21, 2025 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 0.21% | 700 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | - |
| Nov 19, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | - |
| Nov 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | - |
| Nov 17, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 1.28% | 350 |
| Nov 14, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | - |
| Nov 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | - |
| Nov 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | - |
| Nov 6, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | - |
| Nov 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | - |
| Nov 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 31, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 30, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | - |
| Oct 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Oct 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 27, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Oct 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Oct 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| Oct 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | - |
| Oct 17, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.29% | - |
| Oct 16, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -0.21% | 71 |
| Oct 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.56% | - |
| Oct 14, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | 150 |