EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.450
-0.050 (-1.11%)
Jul 24, 2026, 5:29 PM CET
EuroTeleSites AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.42 | 4.50 | 4.42 | 4.45 | 4.45 | -1.11% | 882 |
| Jul 23, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 1,865 |
| Jul 22, 2026 | 4.40 | 4.47 | 4.40 | 4.42 | 4.42 | 1.38% | 1,470 |
| Jul 21, 2026 | 4.37 | 4.46 | 4.36 | 4.36 | 4.36 | -0.23% | 824 |
| Jul 20, 2026 | 4.36 | 4.47 | 4.36 | 4.37 | 4.37 | -0.46% | 2,450 |
| Jul 17, 2026 | 4.40 | 4.46 | 4.36 | 4.39 | 4.39 | -1.79% | 4,824 |
| Jul 16, 2026 | 4.40 | 4.48 | 4.37 | 4.47 | 4.47 | 2.29% | 1,237 |
| Jul 15, 2026 | 4.40 | 4.47 | 4.37 | 4.37 | 4.37 | -0.68% | 6,832 |
| Jul 14, 2026 | 4.45 | 4.48 | 4.38 | 4.40 | 4.40 | -3.51% | 2,512 |
| Jul 13, 2026 | 4.43 | 4.56 | 4.43 | 4.56 | 4.56 | 0.22% | 1,255 |
| Jul 10, 2026 | 4.42 | 4.58 | 4.42 | 4.55 | 4.55 | - | 2,220 |
| Jul 9, 2026 | 4.54 | 4.55 | 4.45 | 4.55 | 4.55 | 2.25% | 2,548 |
| Jul 8, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 201 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.47 | 4.50 | 4.50 | 1.35% | 11,264 |
| Jul 6, 2026 | 4.37 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 2,219 |
| Jul 3, 2026 | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | 1.61% | 3,037 |
| Jul 2, 2026 | 4.42 | 4.46 | 4.34 | 4.35 | 4.35 | -1.58% | 1,493 |
| Jul 1, 2026 | 4.42 | 4.49 | 4.42 | 4.42 | 4.42 | - | 1,596 |
| Jun 30, 2026 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 4,594 |
| Jun 29, 2026 | 4.45 | 4.58 | 4.45 | 4.46 | 4.46 | -2.19% | 858 |
| Jun 26, 2026 | 4.42 | 4.58 | 4.42 | 4.56 | 4.56 | 0.66% | 346 |
| Jun 25, 2026 | 4.44 | 4.53 | 4.43 | 4.53 | 4.53 | 2.03% | 3,160 |
| Jun 24, 2026 | 4.59 | 4.59 | 4.44 | 4.44 | 4.44 | -1.33% | 1,500 |
| Jun 23, 2026 | 4.49 | 4.58 | 4.44 | 4.50 | 4.50 | -1.10% | 2,749 |
| Jun 22, 2026 | 4.47 | 4.57 | 4.47 | 4.55 | 4.55 | -0.66% | 2,288 |
| Jun 19, 2026 | 4.44 | 4.58 | 4.43 | 4.58 | 4.58 | 3.15% | 2,674 |
| Jun 18, 2026 | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -0.45% | 644 |
| Jun 17, 2026 | 4.68 | 4.68 | 4.46 | 4.46 | 4.46 | - | 1,672 |
| Jun 16, 2026 | 4.69 | 4.69 | 4.46 | 4.46 | 4.46 | -4.90% | 10,165 |
| Jun 15, 2026 | 4.69 | 4.69 | 4.56 | 4.69 | 4.69 | - | 4,037 |
| Jun 12, 2026 | 4.55 | 4.69 | 4.53 | 4.69 | 4.69 | 2.18% | 5,170 |
| Jun 11, 2026 | 4.58 | 4.60 | 4.46 | 4.59 | 4.59 | 2.91% | 8,720 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 2,619 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,234 |
| Jun 8, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.52 | 0.44% | 873 |
| Jun 5, 2026 | 4.57 | 4.69 | 4.50 | 4.50 | 4.50 | -4.26% | 8,357 |
| Jun 4, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 3.07% | 394 |
| Jun 3, 2026 | 4.67 | 4.69 | 4.56 | 4.56 | 4.56 | -3.59% | 4,658 |
| Jun 2, 2026 | 4.65 | 4.74 | 4.65 | 4.73 | 4.73 | 2.83% | 2,791 |
| Jun 1, 2026 | 4.69 | 4.70 | 4.60 | 4.60 | 4.60 | - | 18,763 |
| May 29, 2026 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.00% | 2,845 |
| May 28, 2026 | 4.51 | 4.55 | 4.51 | 4.51 | 4.51 | - | 3,341 |
| May 27, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | 1.12% | 8,675 |
| May 26, 2026 | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | -0.22% | 7,360 |
| May 25, 2026 | 4.50 | 4.50 | 4.44 | 4.47 | 4.47 | -0.45% | 2,607 |
| 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 |