EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
Nov 14, 2025, 5:35 PM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | 454 |
| Nov 13, 2025 | 4.80 | 4.84 | 4.76 | 4.80 | 4.80 | - | 3,705 |
| Nov 12, 2025 | 4.73 | 4.84 | 4.73 | 4.80 | 4.80 | - | 4,613 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | 2,914 |
| Nov 10, 2025 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | - | 1,281 |
| Nov 7, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | - | 564 |
| Nov 6, 2025 | 4.80 | 4.89 | 4.80 | 4.80 | 4.80 | -0.62% | 1,369 |
| Nov 5, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | - | 1,102 |
| Nov 4, 2025 | 4.81 | 4.88 | 4.80 | 4.83 | 4.83 | 0.42% | 6,704 |
| Nov 3, 2025 | 4.82 | 4.88 | 4.81 | 4.81 | 4.81 | -0.62% | 4,177 |
| Oct 31, 2025 | 4.81 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 7,639 |
| Oct 30, 2025 | 4.85 | 4.90 | 4.82 | 4.82 | 4.82 | -0.62% | 1,671 |
| Oct 29, 2025 | 4.81 | 4.91 | 4.81 | 4.85 | 4.85 | - | 4,468 |
| Oct 28, 2025 | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | -0.21% | 2,879 |
| Oct 27, 2025 | 4.85 | 4.90 | 4.81 | 4.86 | 4.86 | -0.82% | 12,129 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.81 | 4.90 | 4.90 | - | 4,854 |
| Oct 23, 2025 | 4.81 | 4.91 | 4.81 | 4.90 | 4.90 | - | 5,801 |
| Oct 22, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 0.82% | 11,125 |
| Oct 21, 2025 | 4.85 | 4.90 | 4.84 | 4.86 | 4.86 | 0.21% | 5,934 |
| Oct 20, 2025 | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | - | 2,408 |
| Oct 17, 2025 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | 0.21% | 5,383 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.84 | 4.84 | 4.84 | - | 3,137 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -0.21% | 8,252 |
| Oct 14, 2025 | 4.81 | 4.89 | 4.81 | 4.85 | 4.85 | 0.62% | 4,375 |
| Oct 13, 2025 | 4.82 | 4.87 | 4.82 | 4.82 | 4.82 | - | 2,877 |
| Oct 10, 2025 | 4.82 | 4.88 | 4.82 | 4.82 | 4.82 | - | 3,631 |
| Oct 9, 2025 | 4.81 | 4.88 | 4.81 | 4.82 | 4.82 | - | 1,969 |
| Oct 8, 2025 | 4.82 | 4.87 | 4.81 | 4.82 | 4.82 | - | 5,318 |
| Oct 7, 2025 | 4.85 | 4.90 | 4.82 | 4.82 | 4.82 | -1.83% | 3,464 |
| Oct 6, 2025 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | 1.66% | 6,568 |
| Oct 3, 2025 | 4.87 | 4.92 | 4.83 | 4.83 | 4.83 | -1.83% | 1,737 |
| Oct 2, 2025 | 4.83 | 4.92 | 4.81 | 4.92 | 4.92 | 2.07% | 9,729 |
| Oct 1, 2025 | 4.81 | 4.91 | 4.81 | 4.82 | 4.82 | -2.03% | 2,083 |
| Sep 30, 2025 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | - | 3,268 |
| Sep 29, 2025 | 4.88 | 4.93 | 4.83 | 4.92 | 4.92 | 0.61% | 6,083 |
| Sep 26, 2025 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 1.45% | 5,365 |
| Sep 25, 2025 | 4.84 | 4.88 | 4.78 | 4.82 | 4.82 | -0.82% | 4,642 |
| Sep 24, 2025 | 4.82 | 4.96 | 4.82 | 4.86 | 4.86 | -2.02% | 2,019 |
| Sep 23, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 2.90% | 15,147 |
| Sep 22, 2025 | 4.72 | 4.87 | 4.70 | 4.82 | 4.82 | 3.88% | 21,377 |
| Sep 19, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | -6.26% | 504,164 |
| Sep 18, 2025 | 4.89 | 4.96 | 4.88 | 4.95 | 4.95 | - | 14,346 |
| Sep 17, 2025 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | -0.40% | 5,866 |
| Sep 16, 2025 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 1.84% | 3,519 |
| Sep 15, 2025 | 4.87 | 4.98 | 4.87 | 4.88 | 4.88 | -2.01% | 1,322 |
| Sep 12, 2025 | 4.86 | 4.99 | 4.86 | 4.98 | 4.98 | 1.63% | 11,036 |
| Sep 11, 2025 | 4.88 | 4.99 | 4.86 | 4.90 | 4.90 | -1.01% | 10,943 |
| Sep 10, 2025 | 4.99 | 4.99 | 4.86 | 4.95 | 4.95 | -0.80% | 6,511 |
| Sep 9, 2025 | 5.08 | 5.08 | 4.94 | 4.99 | 4.99 | -0.60% | 3,922 |
| Sep 8, 2025 | 4.99 | 5.10 | 4.99 | 5.02 | 5.02 | 0.40% | 1,947 |