EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 5.02
-0.02 (-0.40%)
Aug 29, 2025, 5:35 PM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | 0.60% | 3,233 |
| Aug 27, 2025 | 4.94 | 5.00 | 4.92 | 4.99 | 4.99 | 1.01% | 12,502 |
| Aug 26, 2025 | 4.95 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 13,114 |
| Aug 25, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 2,782 |
| Aug 22, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -2.36% | 1,240 |
| Aug 21, 2025 | 5.08 | 5.08 | 4.96 | 5.08 | 5.08 | - | 2,795 |
| Aug 20, 2025 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | - | 5,566 |
| Aug 19, 2025 | 5.08 | 5.08 | 4.95 | 5.08 | 5.08 | 1.20% | 2,244 |
| Aug 18, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 1.41% | 1,916 |
| Aug 15, 2025 | 4.96 | 5.06 | 4.95 | 4.95 | 4.95 | - | 635 |
| Aug 14, 2025 | 4.95 | 5.04 | 4.95 | 4.95 | 4.95 | -1.00% | 4,844 |
| Aug 13, 2025 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | -0.40% | 4,297 |
| Aug 12, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 1.01% | 5,231 |
| Aug 11, 2025 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | - | 2,294 |
| Aug 8, 2025 | 5.10 | 5.10 | 4.94 | 4.97 | 4.97 | -2.55% | 4,722 |
| Aug 7, 2025 | 5.00 | 5.10 | 4.95 | 5.10 | 5.10 | 2.00% | 3,156 |
| Aug 6, 2025 | 5.04 | 5.10 | 4.98 | 5.00 | 5.00 | - | 2,752 |
| Aug 5, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 2,205 |
| Aug 4, 2025 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | -0.39% | 3,778 |
| Aug 1, 2025 | 5.10 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 3,316 |
| Jul 31, 2025 | 5.10 | 5.14 | 5.04 | 5.14 | 5.14 | - | 2,520 |
| Jul 30, 2025 | 5.16 | 5.18 | 5.00 | 5.14 | 5.14 | 1.58% | 14,026 |
| Jul 29, 2025 | 5.06 | 5.12 | 5.02 | 5.06 | 5.06 | -0.78% | 14,160 |
| Jul 28, 2025 | 5.18 | 5.18 | 5.04 | 5.10 | 5.10 | - | 16,578 |
| Jul 25, 2025 | 5.16 | 5.18 | 5.02 | 5.10 | 5.10 | - | 5,298 |
| Jul 24, 2025 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | - | 3,450 |
| Jul 23, 2025 | 5.08 | 5.18 | 5.06 | 5.10 | 5.10 | 2.00% | 7,071 |
| Jul 22, 2025 | 5.10 | 5.14 | 5.00 | 5.00 | 5.00 | -1.96% | 11,912 |
| Jul 21, 2025 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | -0.78% | 4,904 |
| Jul 18, 2025 | 5.20 | 5.24 | 5.10 | 5.14 | 5.14 | 1.18% | 12,916 |
| Jul 17, 2025 | 4.96 | 5.14 | 4.96 | 5.08 | 5.08 | 1.60% | 6,608 |
| Jul 16, 2025 | 4.99 | 5.00 | 4.91 | 5.00 | 5.00 | 0.60% | 8,579 |
| Jul 15, 2025 | 4.95 | 5.04 | 4.92 | 4.97 | 4.97 | 0.40% | 6,248 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 3,902 |
| Jul 11, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -0.40% | 2,215 |
| Jul 10, 2025 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 5,518 |
| Jul 9, 2025 | 5.04 | 5.10 | 4.98 | 5.08 | 5.08 | 0.79% | 8,762 |
| Jul 8, 2025 | 4.98 | 5.08 | 4.98 | 5.04 | 5.04 | -0.79% | 5,006 |
| Jul 7, 2025 | 5.06 | 5.08 | 4.99 | 5.08 | 5.08 | 0.40% | 3,109 |
| Jul 4, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | -0.39% | 1,228 |
| Jul 3, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 9,009 |
| Jul 2, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | - | 1,751 |
| Jul 1, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | -1.57% | 2,157 |
| Jun 30, 2025 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | 2.63% | 8,653 |
| Jun 27, 2025 | 4.93 | 5.04 | 4.93 | 4.95 | 4.95 | -1.00% | 1,392 |
| Jun 26, 2025 | 5.02 | 5.02 | 4.93 | 5.00 | 5.00 | - | 6,912 |
| Jun 25, 2025 | 4.93 | 5.02 | 4.93 | 5.00 | 5.00 | 1.42% | 1,832 |
| Jun 24, 2025 | 4.96 | 5.06 | 4.92 | 4.93 | 4.93 | -0.60% | 2,796 |
| Jun 23, 2025 | 5.02 | 5.06 | 4.94 | 4.96 | 4.96 | -0.80% | 8,013 |
| Jun 20, 2025 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | -1.57% | 4,376 |