Etsy, Inc. (VIE:ETSY)
Austria · Delayed Price · Currency is EUR 44.70
+0.26 (0.57%)
Last updated: Dec 5, 2025, 1:00 PM CET
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.14 | 46.40 | 44.45 | 44.45 | 44.45 | -4.18% | 23 |
| Dec 3, 2025 | 47.06 | 47.09 | 46.39 | 46.39 | 46.39 | -0.60% | - |
| Dec 2, 2025 | 47.25 | 47.32 | 46.67 | 46.67 | 46.67 | -0.81% | - |
| Dec 1, 2025 | 46.35 | 47.05 | 46.20 | 47.05 | 47.05 | -0.33% | 184 |
| Nov 28, 2025 | 46.88 | 47.20 | 46.88 | 47.20 | 47.20 | 1.04% | - |
| Nov 27, 2025 | 46.77 | 46.79 | 46.72 | 46.72 | 46.72 | -1.78% | - |
| Nov 26, 2025 | 46.89 | 47.56 | 46.79 | 47.56 | 47.56 | 1.00% | - |
| Nov 25, 2025 | 45.13 | 47.09 | 44.99 | 47.09 | 47.09 | 3.41% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 45.54 | 45.54 | 45.54 | -0.39% | 285 |
| Nov 21, 2025 | 44.41 | 45.72 | 44.41 | 45.72 | 45.72 | 0.35% | - |
| Nov 20, 2025 | 46.84 | 46.84 | 45.56 | 45.56 | 45.56 | -0.73% | - |
| Nov 19, 2025 | 47.03 | 47.46 | 45.89 | 45.89 | 45.89 | -1.67% | - |
| Nov 18, 2025 | 46.85 | 46.85 | 46.50 | 46.67 | 46.67 | -2.77% | 368 |
| Nov 17, 2025 | 49.42 | 50.56 | 48.00 | 48.00 | 48.00 | -3.39% | - |
| Nov 14, 2025 | 50.21 | 50.23 | 49.47 | 49.69 | 49.69 | -2.83% | - |
| Nov 13, 2025 | 55.11 | 55.11 | 51.13 | 51.13 | 51.13 | -8.29% | - |
| Nov 12, 2025 | 55.27 | 55.75 | 55.27 | 55.75 | 55.75 | 3.61% | 1 |
| Nov 11, 2025 | 52.50 | 53.81 | 52.05 | 53.81 | 53.81 | 1.84% | - |
| Nov 10, 2025 | 51.72 | 52.87 | 51.41 | 52.84 | 52.84 | 8.47% | 1 |
| Nov 7, 2025 | 49.62 | 49.62 | 48.72 | 48.72 | 48.72 | -1.57% | - |
| Nov 6, 2025 | 52.14 | 52.82 | 49.49 | 49.49 | 49.49 | -4.85% | 320 |
| Nov 5, 2025 | 50.37 | 52.01 | 50.26 | 52.01 | 52.01 | 1.76% | - |
| Nov 4, 2025 | 52.27 | 52.27 | 51.11 | 51.11 | 51.11 | -4.81% | - |
| Nov 3, 2025 | 53.86 | 54.22 | 53.69 | 53.69 | 53.69 | -1.00% | 184 |
| Oct 31, 2025 | 53.80 | 54.30 | 53.43 | 54.23 | 54.23 | -0.29% | 170 |
| Oct 30, 2025 | 56.35 | 56.35 | 54.23 | 54.39 | 54.39 | -6.77% | 304 |
| Oct 29, 2025 | 65.39 | 65.93 | 57.83 | 58.34 | 58.34 | -8.47% | 496 |
| Oct 28, 2025 | 64.84 | 64.84 | 63.74 | 63.74 | 63.74 | -2.21% | - |
| Oct 27, 2025 | 64.37 | 65.18 | 64.37 | 65.18 | 65.18 | 1.76% | - |
| Oct 24, 2025 | 63.82 | 64.36 | 63.40 | 64.05 | 64.05 | 2.58% | 27 |
| Oct 23, 2025 | 63.47 | 63.47 | 62.44 | 62.44 | 62.44 | -0.11% | - |
| Oct 22, 2025 | 61.97 | 62.51 | 61.88 | 62.51 | 62.51 | 0.74% | - |
| Oct 21, 2025 | 61.35 | 62.05 | 61.32 | 62.05 | 62.05 | 1.14% | 11 |
| Oct 20, 2025 | 61.63 | 61.63 | 60.77 | 61.35 | 61.35 | 1.09% | - |
| Oct 17, 2025 | 60.36 | 60.80 | 59.63 | 60.69 | 60.69 | -0.77% | - |
| Oct 16, 2025 | 60.95 | 62.58 | 60.89 | 61.16 | 61.16 | -1.50% | 142 |
| Oct 15, 2025 | 62.16 | 62.43 | 62.09 | 62.09 | 62.09 | 1.49% | - |
| Oct 14, 2025 | 60.25 | 61.18 | 59.48 | 61.18 | 61.18 | 1.06% | - |
| Oct 13, 2025 | 60.00 | 60.74 | 60.00 | 60.54 | 60.54 | - | - |
| Oct 10, 2025 | 63.15 | 63.24 | 60.54 | 60.54 | 60.54 | -1.72% | - |
| Oct 9, 2025 | 60.62 | 61.60 | 60.36 | 61.60 | 61.60 | 2.44% | 1,216 |
| Oct 8, 2025 | 61.54 | 61.68 | 60.13 | 60.13 | 60.13 | 0.62% | 125 |
| Oct 7, 2025 | 59.74 | 60.71 | 59.74 | 59.76 | 59.76 | -4.09% | - |
| Oct 6, 2025 | 62.22 | 62.83 | 62.22 | 62.31 | 62.31 | -2.43% | - |
| Oct 3, 2025 | 62.06 | 63.86 | 61.70 | 63.86 | 63.86 | 3.65% | - |
| Oct 2, 2025 | 60.18 | 61.61 | 59.95 | 61.61 | 61.61 | 1.08% | - |
| Oct 1, 2025 | 55.82 | 60.95 | 55.82 | 60.95 | 60.95 | 7.44% | - |
| Sep 30, 2025 | 62.76 | 62.83 | 56.73 | 56.73 | 56.73 | 4.15% | 699 |
| Sep 29, 2025 | 54.72 | 55.10 | 54.47 | 54.47 | 54.47 | -0.13% | - |
| Sep 26, 2025 | 54.48 | 54.54 | 53.94 | 54.54 | 54.54 | 1.13% | - |