EuroTeleSites AG (VIE:ETS)
Austria · Delayed Price · Currency is EUR 4.580
+0.060 (1.33%)
Sep 4, 2026, 5:35 PM CET
EuroTeleSites AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 2.44% | 3,661 |
| Aug 5, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 1,414 |
| Aug 4, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.22% | 1,302 |
| Aug 3, 2026 | 4.51 | 4.52 | 4.45 | 4.47 | 4.47 | -0.89% | 483 |
| Jul 31, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | - | 1,552 |
| Jul 30, 2026 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | - | 1,975 |
| Jul 29, 2026 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | - | 18,325 |
| Jul 28, 2026 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | 1.35% | 3,586 |
| Jul 27, 2026 | 4.50 | 4.53 | 4.45 | 4.45 | 4.45 | - | 2,930 |
| 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 |