EuroTeleSites AG ETS
VIE · Austria · Communications
€4.52-0.02 (-0.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.52 | -0.44% | €4.54 | €4.54 | €4.46 | 5.17K |
| 2026-09-30 | €4.54 | +2.48% | €4.36 | €4.54 | €4.36 | 11.12K |
| 2026-09-29 | €4.43 | -3.06% | €4.57 | €4.58 | €4.38 | 12.91K |
| 2026-09-28 | €4.57 | +2.47% | €4.58 | €4.58 | €4.43 | 6.71K |
| 2026-09-25 | €4.46 | +3.24% | €4.35 | €4.52 | €4.35 | 6.12K |
| 2026-09-24 | €4.32 | 0.00% | €4.32 | €4.38 | €4.30 | 5.59K |
| 2026-09-23 | €4.32 | 0.00% | €4.32 | €4.38 | €4.32 | 1.93K |
| 2026-09-22 | €4.32 | -0.23% | €4.31 | €4.33 | €4.30 | 1.63K |
| 2026-09-21 | €4.33 | -0.23% | €4.38 | €4.45 | €4.33 | 4.52K |
| 2026-09-18 | €4.34 | -0.91% | €4.37 | €4.45 | €4.34 | 8.42K |
| 2026-09-17 | €4.38 | -1.57% | €4.39 | €4.50 | €4.34 | 15.48K |
| 2026-09-16 | €4.45 | -0.45% | €4.40 | €4.48 | €4.37 | 4.30K |
| 2026-09-15 | €4.47 | -0.45% | €4.47 | €4.47 | €4.47 | 20.21K |
| 2026-09-14 | €4.49 | -0.44% | €4.50 | €4.52 | €4.49 | 6.06K |
| 2026-09-11 | €4.51 | -0.22% | €4.52 | €4.57 | €4.51 | 5.75K |
| 2026-09-10 | €4.52 | 0.00% | €4.52 | €4.57 | €4.52 | 11.93K |
| 2026-09-09 | €4.52 | 0.00% | €4.52 | €4.57 | €4.52 | 4.11K |
| 2026-09-08 | €4.52 | 0.00% | €4.52 | €4.55 | €4.52 | 2.21K |
| 2026-09-07 | €4.52 | -1.31% | €4.52 | €4.52 | €4.52 | 2.80K |
| 2026-09-04 | €4.58 | +1.33% | €4.52 | €4.58 | €4.52 | 694 |
| 2026-09-03 | €4.52 | 0.00% | €4.52 | €4.58 | €4.52 | 952 |
| 2026-09-02 | €4.52 | -0.66% | €4.52 | €4.59 | €4.52 | 5.58K |
| 2026-09-01 | €4.55 | 0.00% | €4.55 | €4.55 | €4.52 | 1.41K |
| 2026-08-31 | €4.55 | -0.22% | €4.48 | €4.55 | €4.48 | 3.56K |
| 2026-08-28 | €4.56 | +1.33% | €4.52 | €4.56 | €4.48 | 3.13K |
| 2026-08-27 | €4.50 | -0.22% | €4.48 | €4.50 | €4.48 | 256 |
| 2026-08-26 | €4.51 | +0.67% | €4.48 | €4.52 | €4.48 | 984 |
| 2026-08-25 | €4.48 | -0.44% | €4.48 | €4.50 | €4.48 | 1.92K |
| 2026-08-24 | €4.50 | -1.53% | €4.47 | €4.55 | €4.47 | 4.92K |
| 2026-08-21 | €4.57 | 0.00% | €4.47 | €4.57 | €4.47 | 242 |
| 2026-08-20 | €4.57 | +2.01% | €4.50 | €4.57 | €4.48 | 2.67K |
| 2026-08-19 | €4.48 | -0.22% | €4.48 | €4.57 | €4.48 | 1.03K |
| 2026-08-18 | €4.49 | +0.45% | €4.48 | €4.57 | €4.48 | 3.44K |
| 2026-08-17 | €4.47 | -1.97% | €4.47 | €4.50 | €4.47 | 685 |
| 2026-08-14 | €4.56 | +2.01% | €4.47 | €4.56 | €4.47 | 1.36K |
| 2026-08-13 | €4.47 | +0.22% | €4.46 | €4.50 | €4.46 | 2.25K |
| 2026-08-12 | €4.46 | 0.00% | €4.46 | €4.52 | €4.46 | 365 |
| 2026-08-11 | €4.46 | -2.62% | €4.52 | €4.52 | €4.46 | 547 |
| 2026-08-10 | €4.58 | +0.66% | €4.50 | €4.61 | €4.46 | 4.08K |
| 2026-08-07 | €4.55 | -1.30% | €4.53 | €4.60 | €4.49 | 1.68K |
| 2026-08-06 | €4.61 | +2.44% | €4.46 | €4.61 | €4.46 | 3.66K |
| 2026-08-05 | €4.50 | +0.90% | €4.46 | €4.50 | €4.46 | 1.41K |
| 2026-08-04 | €4.46 | -0.22% | €4.42 | €4.46 | €4.42 | 1.30K |
| 2026-08-03 | €4.47 | -0.89% | €4.51 | €4.52 | €4.45 | 483 |
| 2026-07-31 | €4.51 | 0.00% | €4.51 | €4.52 | €4.51 | 1.55K |
| 2026-07-30 | €4.51 | 0.00% | €4.51 | €4.53 | €4.51 | 1.98K |
| 2026-07-29 | €4.51 | 0.00% | €4.51 | €4.53 | €4.51 | 18.33K |
| 2026-07-28 | €4.51 | +1.35% | €4.45 | €4.51 | €4.45 | 3.59K |
| 2026-07-27 | €4.45 | 0.00% | €4.50 | €4.53 | €4.45 | 2.93K |
| 2026-07-24 | €4.45 | -1.11% | €4.42 | €4.50 | €4.42 | 882 |
| 2026-07-23 | €4.50 | +1.81% | €4.42 | €4.50 | €4.42 | 1.87K |
| 2026-07-22 | €4.42 | +1.38% | €4.40 | €4.47 | €4.40 | 1.47K |
| 2026-07-21 | €4.36 | -0.23% | €4.37 | €4.46 | €4.36 | 824 |
| 2026-07-20 | €4.37 | -0.46% | €4.36 | €4.47 | €4.36 | 2.45K |
| 2026-07-17 | €4.39 | -1.79% | €4.40 | €4.46 | €4.36 | 4.82K |
| 2026-07-16 | €4.47 | +2.29% | €4.40 | €4.48 | €4.37 | 1.24K |
| 2026-07-15 | €4.37 | -0.68% | €4.40 | €4.47 | €4.37 | 6.83K |
| 2026-07-14 | €4.40 | -3.51% | €4.45 | €4.48 | €4.38 | 2.51K |
| 2026-07-13 | €4.56 | +0.22% | €4.43 | €4.56 | €4.43 | 1.26K |
| 2026-07-10 | €4.55 | 0.00% | €4.42 | €4.58 | €4.42 | 2.22K |
| 2026-07-09 | €4.55 | +2.25% | €4.54 | €4.55 | €4.45 | 2.55K |
| 2026-07-08 | €4.45 | -1.11% | €4.55 | €4.55 | €4.45 | 201 |
| 2026-07-07 | €4.50 | +1.35% | €4.54 | €4.54 | €4.47 | 11.26K |
| 2026-07-06 | €4.44 | +0.45% | €4.37 | €4.44 | €4.36 | 2.22K |
| 2026-07-03 | €4.42 | +1.61% | €4.36 | €4.46 | €4.36 | 3.04K |
| 2026-07-02 | €4.35 | -1.58% | €4.42 | €4.46 | €4.34 | 1.49K |
| 2026-07-01 | €4.42 | 0.00% | €4.42 | €4.49 | €4.42 | 1.60K |
| 2026-06-30 | €4.42 | -0.90% | €4.42 | €4.48 | €4.42 | 4.59K |
| 2026-06-29 | €4.46 | -2.19% | €4.45 | €4.58 | €4.45 | 858 |
| 2026-06-26 | €4.56 | +0.66% | €4.42 | €4.58 | €4.42 | 346 |
| 2026-06-25 | €4.53 | +2.03% | €4.44 | €4.53 | €4.43 | 3.16K |
| 2026-06-24 | €4.44 | -1.33% | €4.59 | €4.59 | €4.44 | 1.50K |
| 2026-06-23 | €4.50 | -1.10% | €4.49 | €4.58 | €4.44 | 2.75K |
| 2026-06-22 | €4.55 | -0.66% | €4.47 | €4.57 | €4.47 | 2.29K |
| 2026-06-19 | €4.58 | +3.15% | €4.44 | €4.58 | €4.43 | 2.67K |
| 2026-06-18 | €4.44 | -0.45% | €4.58 | €4.58 | €4.43 | 644 |
| 2026-06-17 | €4.46 | 0.00% | €4.68 | €4.68 | €4.46 | 1.67K |
| 2026-06-16 | €4.46 | -4.90% | €4.69 | €4.69 | €4.46 | 10.17K |
| 2026-06-15 | €4.69 | 0.00% | €4.69 | €4.69 | €4.56 | 4.04K |
| 2026-06-12 | €4.69 | +2.18% | €4.55 | €4.69 | €4.53 | 5.17K |
| 2026-06-11 | €4.59 | +2.91% | €4.58 | €4.60 | €4.46 | 8.72K |
| 2026-06-10 | €4.46 | -0.89% | €4.50 | €4.50 | €4.46 | 2.62K |
| 2026-06-09 | €4.50 | -0.44% | €4.50 | €4.50 | €4.50 | 1.23K |
| 2026-06-08 | €4.52 | +0.44% | €4.50 | €4.58 | €4.50 | 873 |
| 2026-06-05 | €4.50 | -4.26% | €4.57 | €4.69 | €4.50 | 8.36K |
| 2026-06-04 | €4.70 | +3.07% | €4.62 | €4.70 | €4.62 | 394 |
| 2026-06-03 | €4.56 | -3.59% | €4.67 | €4.69 | €4.56 | 4.66K |
| 2026-06-02 | €4.73 | +2.83% | €4.65 | €4.74 | €4.65 | 2.79K |
| 2026-06-01 | €4.60 | 0.00% | €4.69 | €4.70 | €4.60 | 18.76K |
| 2026-05-29 | €4.60 | +2.00% | €4.51 | €4.60 | €4.51 | 2.85K |