EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.420
+0.050 (1.14%)
At close: Mar 27, 2026
FRA:7YF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.14% | - |
| Mar 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.02% | - |
| Mar 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.53% | - |
| Mar 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Mar 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Mar 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.66% | - |
| Mar 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.20% | - |
| Mar 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Mar 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Mar 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.60% | - |
| Mar 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.01% | - |
| Mar 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Mar 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.53% | - |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -6.05% | - |
| Mar 6, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| Mar 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.39% | - |
| Mar 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.34% | - |
| Mar 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.81% | - |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.14% | - |
| Feb 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.27% | - |
| Feb 26, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Feb 25, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | 1.97% | 242 |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Feb 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Feb 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | - |
| Feb 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | - |
| Feb 11, 2026 | 4.28 | 4.65 | 4.28 | 4.65 | 4.65 | 8.64% | 100 |
| Feb 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | - |
| Feb 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.30% | - |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.51% | 76 |
| Feb 3, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 4.40% | 100 |
| Feb 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.31% | - |
| 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% | - |