EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.750
+0.050 (1.06%)
May 5, 2026, 5:35 PM CET
EuroTeleSites AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 4.53 | 4.63 | 4.53 | 4.53 | 4.53 | -0.22% | 4,137 |
| Mar 10, 2026 | 4.55 | 4.64 | 4.54 | 4.54 | 4.54 | 0.89% | 574 |
| Mar 9, 2026 | 4.57 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 2,457 |
| Mar 6, 2026 | 4.67 | 4.69 | 4.55 | 4.56 | 4.56 | -2.98% | 2,517 |
| Mar 5, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | - | 8,242 |
| Mar 4, 2026 | 4.53 | 4.75 | 4.53 | 4.70 | 4.70 | 4.44% | 21,378 |
| Mar 3, 2026 | 4.49 | 4.60 | 4.45 | 4.50 | 4.50 | -2.81% | 30,529 |
| Mar 2, 2026 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -4.14% | 6,525 |
| 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 |