Etsy, Inc. (VIE:ETSY)
Austria · Delayed Price · Currency is EUR 66.36
+2.60 (4.08%)
At close: Oct 8, 2026
VIE:ETSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 63.56 | 66.36 | 63.48 | 66.36 | 66.36 | 4.08% | - |
| Oct 7, 2026 | 63.50 | 63.98 | 63.46 | 63.76 | 63.76 | 0.13% | - |
| Oct 6, 2026 | 63.62 | 63.68 | 62.98 | 63.68 | 63.68 | 0.09% | 1 |
| Oct 5, 2026 | 65.14 | 65.14 | 63.62 | 63.62 | 63.62 | -1.70% | 47 |
| Oct 2, 2026 | 64.98 | 65.06 | 64.72 | 64.72 | 64.72 | 1.57% | - |
| Oct 1, 2026 | 63.54 | 63.78 | 63.24 | 63.72 | 63.72 | -0.25% | - |
| Sep 30, 2026 | 61.06 | 63.88 | 61.06 | 63.88 | 63.88 | 4.24% | - |
| Sep 29, 2026 | 60.66 | 61.28 | 60.42 | 61.28 | 61.28 | 1.76% | 3 |
| Sep 28, 2026 | 59.98 | 60.30 | 59.98 | 60.22 | 60.22 | -2.96% | - |
| Sep 25, 2026 | 60.82 | 62.06 | 60.50 | 62.06 | 62.06 | 1.24% | - |
| Sep 24, 2026 | 62.88 | 63.82 | 61.30 | 61.30 | 61.30 | -3.53% | - |
| Sep 23, 2026 | 65.82 | 65.82 | 63.54 | 63.54 | 63.54 | -0.63% | - |
| Sep 22, 2026 | 64.06 | 65.96 | 63.94 | 63.94 | 63.94 | 0.88% | - |
| Sep 21, 2026 | 63.48 | 63.62 | 63.38 | 63.38 | 63.38 | -0.16% | - |
| Sep 18, 2026 | 62.88 | 64.28 | 62.88 | 63.48 | 63.48 | -0.16% | 310 |
| Sep 17, 2026 | 64.54 | 65.04 | 63.58 | 63.58 | 63.58 | -0.22% | - |
| Sep 16, 2026 | 64.16 | 64.26 | 63.72 | 63.72 | 63.72 | -0.38% | - |
| Sep 15, 2026 | 65.32 | 66.44 | 63.96 | 63.96 | 63.96 | -0.34% | 290 |
| Sep 14, 2026 | 62.80 | 64.24 | 62.24 | 64.18 | 64.18 | 1.52% | 277 |
| Sep 11, 2026 | 61.92 | 63.22 | 61.92 | 63.22 | 63.22 | 2.66% | - |
| Sep 10, 2026 | 61.18 | 61.60 | 60.92 | 61.58 | 61.58 | 1.22% | 17 |
| Sep 9, 2026 | 62.74 | 62.74 | 60.84 | 60.84 | 60.84 | -4.67% | - |
| Sep 8, 2026 | 65.96 | 65.96 | 63.82 | 63.82 | 63.82 | -3.10% | 245 |
| Sep 7, 2026 | 66.10 | 66.10 | 65.82 | 65.86 | 65.86 | -6.45% | - |
| Sep 4, 2026 | 70.70 | 70.82 | 70.40 | 70.40 | 70.40 | -1.98% | - |
| Sep 3, 2026 | 70.46 | 72.30 | 70.30 | 71.82 | 71.82 | 3.67% | - |
| Sep 2, 2026 | 70.60 | 70.74 | 69.28 | 69.28 | 69.28 | -1.59% | 145 |
| Sep 1, 2026 | 70.18 | 70.40 | 69.50 | 70.40 | 70.40 | - | 57 |
| Aug 31, 2026 | 72.18 | 72.48 | 70.40 | 70.40 | 70.40 | -3.00% | 166 |
| Aug 28, 2026 | 71.06 | 72.58 | 71.00 | 72.58 | 72.58 | 3.95% | - |
| Aug 27, 2026 | 70.64 | 70.96 | 69.82 | 69.82 | 69.82 | -2.57% | 99 |
| Aug 26, 2026 | 72.14 | 72.40 | 71.66 | 71.66 | 71.66 | -1.94% | - |
| Aug 25, 2026 | 74.90 | 75.04 | 73.08 | 73.08 | 73.08 | 0.97% | - |
| Aug 24, 2026 | 68.74 | 72.38 | 68.74 | 72.38 | 72.38 | 3.82% | - |
| Aug 21, 2026 | 69.66 | 69.98 | 69.66 | 69.72 | 69.72 | 0.17% | - |
| Aug 20, 2026 | 69.18 | 70.66 | 68.52 | 69.60 | 69.60 | -0.63% | 290 |
| Aug 19, 2026 | 68.84 | 70.04 | 68.74 | 70.04 | 70.04 | -0.51% | - |
| Aug 18, 2026 | 67.38 | 70.40 | 67.38 | 70.40 | 70.40 | 2.95% | 172 |
| Aug 17, 2026 | 70.02 | 70.66 | 68.38 | 68.38 | 68.38 | -1.84% | 436 |
| Aug 14, 2026 | 70.08 | 70.16 | 69.66 | 69.66 | 69.66 | 0.40% | 1 |
| Aug 13, 2026 | 69.16 | 69.52 | 69.14 | 69.38 | 69.38 | 1.05% | - |
| Aug 12, 2026 | 69.16 | 69.34 | 68.66 | 68.66 | 68.66 | -0.58% | - |
| Aug 11, 2026 | 69.74 | 69.74 | 68.12 | 69.06 | 69.06 | -2.13% | 190 |
| Aug 10, 2026 | 73.78 | 73.98 | 70.56 | 70.56 | 70.56 | -4.44% | 381 |
| Aug 7, 2026 | 72.48 | 73.84 | 72.16 | 73.84 | 73.84 | 7.05% | 145 |
| Aug 6, 2026 | 73.12 | 73.40 | 68.98 | 68.98 | 68.98 | -6.33% | 256 |
| Aug 5, 2026 | 74.66 | 75.60 | 73.64 | 73.64 | 73.64 | -1.42% | - |
| Aug 4, 2026 | 72.48 | 74.70 | 72.02 | 74.70 | 74.70 | 3.35% | 343 |
| Aug 3, 2026 | 71.82 | 72.28 | 70.82 | 72.28 | 72.28 | 1.57% | 435 |
| Jul 31, 2026 | 72.24 | 73.08 | 71.16 | 71.16 | 71.16 | -1.82% | 72 |