EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.590
+0.030 (0.66%)
Last updated: Feb 23, 2026, 8:21 AM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |