EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.470
0.00 (0.00%)
May 26, 2026, 9:04 AM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.50 | 4.50 | 4.44 | 4.47 | - | -0.45% | 2,588 |
| May 22, 2026 | 4.48 | 4.49 | 4.40 | 4.49 | 4.49 | 1.35% | 44,662 |
| May 21, 2026 | 4.45 | 4.50 | 4.43 | 4.43 | 4.43 | -1.56% | 28,005 |
| May 20, 2026 | 4.59 | 4.60 | 4.41 | 4.50 | 4.50 | -2.17% | 9,788 |
| May 19, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | - | 3,467 |
| May 18, 2026 | 4.61 | 4.65 | 4.60 | 4.60 | 4.60 | -0.22% | 23,246 |
| May 15, 2026 | 4.62 | 4.69 | 4.61 | 4.61 | 4.61 | -1.71% | 3,082 |
| May 14, 2026 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | 1.74% | 179 |
| May 13, 2026 | 4.61 | 4.71 | 4.61 | 4.61 | 4.61 | - | 1,742 |
| May 12, 2026 | 4.62 | 4.70 | 4.61 | 4.61 | 4.61 | -1.28% | 1,197 |
| May 11, 2026 | 4.60 | 4.71 | 4.60 | 4.67 | 4.67 | -1.27% | 1,072 |
| May 8, 2026 | 4.73 | 4.77 | 4.73 | 4.73 | 4.73 | - | 876 |
| May 7, 2026 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | - | 12,354 |
| May 6, 2026 | 4.74 | 4.77 | 4.73 | 4.73 | 4.73 | -0.42% | 22,644 |
| May 5, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 9,609 |
| May 4, 2026 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | - | 6,497 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 7,869 |
| Apr 29, 2026 | 4.65 | 4.72 | 4.65 | 4.70 | 4.70 | 1.08% | 762 |
| Apr 28, 2026 | 4.66 | 4.72 | 4.65 | 4.65 | 4.65 | -0.21% | 4,535 |
| Apr 27, 2026 | 4.65 | 4.79 | 4.65 | 4.66 | 4.66 | 0.22% | 11,280 |
| Apr 24, 2026 | 4.68 | 4.75 | 4.65 | 4.65 | 4.65 | -2.92% | 813 |
| Apr 23, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | -0.21% | 168 |
| Apr 22, 2026 | 4.59 | 4.80 | 4.51 | 4.80 | 4.80 | 5.49% | 23,696 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 2,529 |
| Apr 20, 2026 | 4.62 | 4.67 | 4.50 | 4.50 | 4.50 | -2.17% | 9,387 |
| Apr 17, 2026 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | 1.10% | 1,030 |
| Apr 16, 2026 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 1,946 |
| Apr 15, 2026 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 5,718 |
| Apr 14, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | 1.11% | 2,092 |
| Apr 13, 2026 | 4.50 | 4.59 | 4.50 | 4.50 | 4.50 | -0.44% | 1,829 |
| Apr 10, 2026 | 4.62 | 4.64 | 4.52 | 4.52 | 4.52 | - | 1,890 |
| Apr 9, 2026 | 4.50 | 4.52 | 4.44 | 4.52 | 4.52 | 0.44% | 4,650 |
| Apr 8, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | - | 1,229 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.44 | 4.50 | 4.50 | - | 12,318 |
| Apr 2, 2026 | 4.44 | 4.58 | 4.44 | 4.50 | 4.50 | 1.81% | 2,981 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | - | 1,090 |
| Mar 31, 2026 | 4.41 | 4.50 | 4.40 | 4.42 | 4.42 | - | 1,542 |
| Mar 30, 2026 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -0.45% | 358 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.41 | 4.44 | 4.44 | -1.55% | 1,054 |
| Mar 26, 2026 | 4.51 | 4.57 | 4.51 | 4.51 | 4.51 | - | 1,637 |
| Mar 25, 2026 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | - | 5,997 |
| Mar 24, 2026 | 4.52 | 4.58 | 4.51 | 4.51 | 4.51 | - | 8,762 |
| Mar 23, 2026 | 4.50 | 4.58 | 4.50 | 4.51 | 4.51 | 0.22% | 10,672 |
| Mar 20, 2026 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | - | 4,574 |
| Mar 19, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 3,318 |
| Mar 18, 2026 | 4.55 | 4.63 | 4.50 | 4.50 | 4.50 | - | 4,447 |
| Mar 17, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 1,340 |
| Mar 16, 2026 | 4.50 | 4.59 | 4.50 | 4.50 | 4.50 | - | 2,735 |
| Mar 13, 2026 | 4.55 | 4.61 | 4.50 | 4.50 | 4.50 | -1.10% | 3,281 |
| Mar 12, 2026 | 4.53 | 4.63 | 4.53 | 4.55 | 4.55 | 0.44% | 1,720 |