EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.230
-0.040 (-0.94%)
At close: Jan 30, 2026
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Jan 29, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 1.18% | 42 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jan 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | - |
| Jan 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | - |
| Jan 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Jan 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.48% | - |
| Jan 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Jan 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jan 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.11% | - |
| Jan 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.59% | - |
| Jan 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.31% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 605 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jan 12, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -0.22% | 125 |
| Jan 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.10% | - |
| Jan 8, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.88% | 50 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Jan 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Jan 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | - |
| Dec 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Dec 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Dec 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| 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 |