EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.600
+0.030 (0.66%)
At close: Dec 23, 2025
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.57 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 10,717 |
| Dec 22, 2025 | 4.54 | 4.60 | 4.51 | 4.57 | 4.57 | 0.66% | 8,488 |
| Dec 19, 2025 | 4.61 | 4.61 | 4.52 | 4.54 | 4.54 | 0.44% | 1,906 |
| Dec 18, 2025 | 4.53 | 4.60 | 4.51 | 4.52 | 4.52 | -1.53% | 5,127 |
| Dec 17, 2025 | 4.55 | 4.60 | 4.53 | 4.59 | 4.59 | 0.88% | 3,358 |
| Dec 16, 2025 | 4.55 | 4.64 | 4.55 | 4.55 | 4.55 | -1.09% | 8,085 |
| Dec 15, 2025 | 4.61 | 4.69 | 4.60 | 4.60 | 4.60 | -2.13% | 11,436 |
| Dec 12, 2025 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | 1.95% | 588 |
| Dec 11, 2025 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | -1.50% | 1,405 |
| Dec 10, 2025 | 4.59 | 4.69 | 4.59 | 4.68 | 4.68 | - | 5,565 |
| Dec 9, 2025 | 4.61 | 4.70 | 4.59 | 4.68 | 4.68 | -0.43% | 6,106 |
| Dec 8, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 8,463 |
| Dec 5, 2025 | 4.62 | 4.71 | 4.61 | 4.66 | 4.66 | 0.87% | 3,644 |
| Dec 4, 2025 | 4.62 | 4.75 | 4.62 | 4.62 | 4.62 | - | 20,768 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.43% | 3,706 |
| Dec 2, 2025 | 4.74 | 4.79 | 4.60 | 4.60 | 4.60 | -3.97% | 19,207 |
| Dec 1, 2025 | 4.80 | 4.81 | 4.73 | 4.79 | 4.79 | 1.48% | 7,213 |
| Nov 28, 2025 | 4.74 | 4.80 | 4.72 | 4.72 | 4.72 | -0.63% | 10,036 |
| Nov 27, 2025 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | 0.21% | 10,496 |
| Nov 26, 2025 | 4.72 | 4.82 | 4.72 | 4.74 | 4.74 | -1.66% | 2,687 |
| Nov 25, 2025 | 4.83 | 4.83 | 4.73 | 4.82 | 4.82 | -0.21% | 1,726 |
| Nov 24, 2025 | 4.73 | 4.85 | 4.72 | 4.83 | 4.83 | 0.21% | 6,366 |
| Nov 21, 2025 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 0.42% | 4,291 |
| Nov 20, 2025 | 4.73 | 4.82 | 4.72 | 4.80 | 4.80 | 1.48% | 7,929 |
| Nov 19, 2025 | 4.72 | 4.83 | 4.72 | 4.73 | 4.73 | 0.21% | 2,889 |
| Nov 18, 2025 | 4.78 | 4.82 | 4.72 | 4.72 | 4.72 | -1.26% | 4,180 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 3,891 |
| 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 |