EuroTeleSites AG (FRA:7YF)
Germany · Delayed Price · Currency is EUR 4.270
-0.090 (-2.06%)
At close: Sep 18, 2026
FRA:7YF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.06% | - |
| Sep 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.58% | - |
| Sep 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | - |
| Sep 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Sep 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Sep 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Sep 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Sep 9, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -1.79% | - |
| Sep 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Sep 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Sep 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Sep 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.59% | - |
| Sep 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.57% | - |
| Sep 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.13% | - |
| Aug 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Aug 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.06% | - |
| Aug 26, 2026 | 4.39 | 4.57 | 4.39 | 4.57 | 4.57 | 3.16% | 8 |
| Aug 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Aug 24, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 3,472 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Aug 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Aug 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | - |
| Aug 18, 2026 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | -2.42% | 750 |
| Aug 17, 2026 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | 3.88% | 1,700 |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Aug 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Aug 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Aug 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 500 |
| Aug 10, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -1.33% | 500 |
| Aug 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.27% | - |
| Aug 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.68% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Aug 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Aug 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Jul 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Jul 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Jul 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jul 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | - |
| Jul 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.93% | - |
| Jul 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Jul 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Jul 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.17% | 250 |
| Jul 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.17% | - |
| Jul 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Jul 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Jul 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | 12 |
| Jul 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |