EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.280
-0.080 (-1.83%)
Oct 15, 2026, 5:37 PM CET
EuroTeleSites AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.34 | 4.34 | 4.05 | 4.28 | 4.28 | -1.83% | 144,187 |
| Oct 14, 2026 | 4.34 | 4.36 | 4.25 | 4.36 | 4.36 | - | 9,364 |
| Oct 13, 2026 | 4.30 | 4.36 | 4.26 | 4.36 | 4.36 | 1.40% | 3,270 |
| Oct 12, 2026 | 4.38 | 4.49 | 4.30 | 4.30 | 4.30 | -1.38% | 3,001 |
| Oct 9, 2026 | 4.37 | 4.37 | 4.32 | 4.36 | 4.36 | -0.46% | 10,834 |
| Oct 8, 2026 | 4.40 | 4.42 | 4.28 | 4.38 | 4.38 | -1.13% | 4,200 |
| Oct 7, 2026 | 4.41 | 4.54 | 4.41 | 4.43 | 4.43 | -0.89% | 3,650 |
| Oct 6, 2026 | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | -1.76% | 971 |
| Oct 5, 2026 | 4.42 | 4.55 | 4.37 | 4.55 | 4.55 | 2.94% | 35,269 |
| Oct 2, 2026 | 4.42 | 4.52 | 4.42 | 4.42 | 4.42 | -0.90% | 598 |
| Oct 1, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 9,215 |
| Sep 30, 2026 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 2.48% | 11,124 |
| Sep 29, 2026 | 4.57 | 4.58 | 4.38 | 4.43 | 4.43 | -3.06% | 12,908 |
| Sep 28, 2026 | 4.58 | 4.58 | 4.43 | 4.57 | 4.57 | 2.47% | 6,706 |
| Sep 25, 2026 | 4.35 | 4.52 | 4.35 | 4.46 | 4.46 | 3.24% | 6,115 |
| Sep 24, 2026 | 4.32 | 4.38 | 4.30 | 4.32 | 4.32 | - | 5,591 |
| Sep 23, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | - | 1,928 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.30 | 4.32 | 4.32 | -0.23% | 1,630 |
| Sep 21, 2026 | 4.38 | 4.45 | 4.33 | 4.33 | 4.33 | -0.23% | 4,520 |
| Sep 18, 2026 | 4.37 | 4.45 | 4.34 | 4.34 | 4.34 | -0.91% | 8,420 |
| Sep 17, 2026 | 4.39 | 4.50 | 4.34 | 4.38 | 4.38 | -1.57% | 15,479 |
| Sep 16, 2026 | 4.40 | 4.48 | 4.37 | 4.45 | 4.45 | -0.45% | 4,299 |
| Sep 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 20,208 |
| Sep 14, 2026 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -0.44% | 6,057 |
| Sep 11, 2026 | 4.52 | 4.57 | 4.51 | 4.51 | 4.51 | -0.22% | 5,749 |
| Sep 10, 2026 | 4.52 | 4.57 | 4.52 | 4.52 | 4.52 | - | 11,926 |
| Sep 9, 2026 | 4.52 | 4.57 | 4.52 | 4.52 | 4.52 | - | 4,112 |
| Sep 8, 2026 | 4.52 | 4.55 | 4.52 | 4.52 | 4.52 | - | 2,212 |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | 2,802 |
| Sep 4, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 694 |
| Sep 3, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | - | 952 |
| Sep 2, 2026 | 4.52 | 4.59 | 4.52 | 4.52 | 4.52 | -0.66% | 5,580 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | - | 1,407 |
| Aug 31, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | -0.22% | 3,558 |
| Aug 28, 2026 | 4.52 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 3,125 |
| Aug 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.22% | 256 |
| Aug 26, 2026 | 4.48 | 4.52 | 4.48 | 4.51 | 4.51 | 0.67% | 984 |
| Aug 25, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 1,919 |
| Aug 24, 2026 | 4.47 | 4.55 | 4.47 | 4.50 | 4.50 | -1.53% | 4,922 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | - | 242 |
| Aug 20, 2026 | 4.50 | 4.57 | 4.48 | 4.57 | 4.57 | 2.01% | 2,672 |
| Aug 19, 2026 | 4.48 | 4.57 | 4.48 | 4.48 | 4.48 | -0.22% | 1,034 |
| Aug 18, 2026 | 4.48 | 4.57 | 4.48 | 4.49 | 4.49 | 0.45% | 3,439 |
| Aug 17, 2026 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | -1.97% | 685 |
| Aug 14, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 2.01% | 1,362 |
| Aug 13, 2026 | 4.46 | 4.50 | 4.46 | 4.47 | 4.47 | 0.22% | 2,248 |
| Aug 12, 2026 | 4.46 | 4.52 | 4.46 | 4.46 | 4.46 | - | 365 |
| Aug 11, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -2.62% | 547 |
| Aug 10, 2026 | 4.50 | 4.61 | 4.46 | 4.58 | 4.58 | 0.66% | 4,081 |
| Aug 7, 2026 | 4.53 | 4.60 | 4.49 | 4.55 | 4.55 | -1.30% | 1,684 |