EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.600
-0.050 (-1.08%)
Last updated: Dec 1, 2025, 8:20 AM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Oct 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 700 |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% | - |
| Oct 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | - |
| Oct 2, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.41% | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Sep 30, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Sep 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.27% | - |
| Sep 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.63% | - |
| Sep 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.18% | - |
| Sep 24, 2025 | 4.84 | 5.02 | 4.83 | 5.02 | 5.02 | 6.36% | 1,266 |
| Sep 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.83% | - |
| Sep 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.36% | - |