EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.910
-0.010 (-0.20%)
Sep 30, 2025, 5:12 PM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 2,325 |
| 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 |
| Sep 5, 2025 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 10,428 |
| Sep 4, 2025 | 5.10 | 5.10 | 4.99 | 5.08 | 5.08 | 1.80% | 7,882 |
| Sep 3, 2025 | 4.99 | 5.08 | 4.99 | 4.99 | 4.99 | -1.38% | 12,465 |
| Sep 2, 2025 | 5.06 | 5.06 | 4.99 | 5.06 | 5.06 | - | 7,831 |
| Sep 1, 2025 | 5.06 | 5.06 | 5.00 | 5.06 | 5.06 | 0.80% | 1,663 |
| Aug 29, 2025 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | - | 4,714 |
| 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 |