EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.830
-0.040 (-0.82%)
At close: Feb 27, 2026
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.81 | 4.87 | 4.74 | 4.83 | 4.83 | -0.82% | 8,354 |
| Feb 26, 2026 | 4.84 | 4.92 | 4.84 | 4.87 | 4.87 | 1.04% | 15,075 |
| Feb 25, 2026 | 4.76 | 4.84 | 4.65 | 4.82 | 4.82 | 2.55% | 12,585 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.65 | 4.70 | 4.70 | 0.43% | 27,517 |
| Feb 23, 2026 | 4.60 | 4.70 | 4.53 | 4.68 | 4.68 | 1.30% | 18,903 |
| Feb 20, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | -0.22% | 12,143 |
| Feb 19, 2026 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 2,102 |
| Feb 18, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 2,554 |
| Feb 17, 2026 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | - | 4,986 |
| Feb 16, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | - | 15,999 |
| Feb 13, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.87% | 23,086 |
| Feb 12, 2026 | 4.60 | 4.66 | 4.60 | 4.61 | 4.61 | 2.44% | 12,364 |
| Feb 11, 2026 | 4.36 | 4.51 | 4.34 | 4.50 | 4.50 | 2.74% | 14,558 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.36 | 4.38 | 4.38 | -0.23% | 1,364 |
| Feb 9, 2026 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | 1.62% | 5,125 |
| Feb 6, 2026 | 4.35 | 4.40 | 4.32 | 4.32 | 4.32 | -2.04% | 2,879 |
| Feb 5, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 2.08% | 2,399 |
| Feb 4, 2026 | 4.32 | 4.50 | 4.32 | 4.32 | 4.32 | - | 6,648 |
| Feb 3, 2026 | 4.26 | 4.42 | 4.26 | 4.32 | 4.32 | 0.47% | 7,583 |
| Feb 2, 2026 | 4.20 | 4.31 | 4.20 | 4.30 | 4.30 | 1.18% | 3,251 |
| Jan 30, 2026 | 4.28 | 4.34 | 4.20 | 4.25 | 4.25 | -1.39% | 24,738 |
| Jan 29, 2026 | 4.31 | 4.32 | 4.28 | 4.31 | 4.31 | 0.23% | 13,306 |
| Jan 28, 2026 | 4.25 | 4.38 | 4.25 | 4.30 | 4.30 | 0.23% | 22,530 |
| Jan 27, 2026 | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | -0.69% | 20,281 |
| Jan 26, 2026 | 4.45 | 4.46 | 4.30 | 4.32 | 4.32 | -1.82% | 45,068 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.35 | 4.40 | 4.40 | -0.90% | 47,397 |
| Jan 22, 2026 | 4.44 | 4.49 | 4.40 | 4.44 | 4.44 | 0.91% | 37,697 |
| Jan 21, 2026 | 4.52 | 4.66 | 4.40 | 4.40 | 4.40 | -3.30% | 11,735 |
| Jan 20, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -1.09% | 27,425 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | -1.08% | 27,948 |
| Jan 16, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.65 | 1.31% | 1,111 |
| Jan 15, 2026 | 4.61 | 4.69 | 4.59 | 4.59 | 4.59 | -2.34% | 4,683 |
| Jan 14, 2026 | 4.71 | 4.71 | 4.62 | 4.70 | 4.70 | - | 3,578 |
| Jan 13, 2026 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 0.43% | 30,770 |
| Jan 12, 2026 | 4.61 | 4.68 | 4.60 | 4.68 | 4.68 | 0.65% | 1,796 |
| Jan 9, 2026 | 4.70 | 4.71 | 4.61 | 4.65 | 4.65 | -1.06% | 13,544 |
| Jan 8, 2026 | 4.70 | 4.71 | 4.62 | 4.70 | 4.70 | - | 9,182 |
| Jan 7, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 1.73% | 18,616 |
| Jan 6, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | 0.43% | 1,103 |
| Jan 5, 2026 | 4.54 | 4.60 | 4.53 | 4.60 | 4.60 | 1.10% | 39,212 |
| Jan 2, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | -0.66% | 9,496 |
| Dec 30, 2025 | 4.55 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 10,678 |
| Dec 29, 2025 | 4.55 | 4.61 | 4.53 | 4.60 | 4.60 | - | 5,513 |
| 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 |