Etsy, Inc. (BIT:1ETSY)
Italy
· Delayed Price · Currency is EUR 45.71
+1.42 (3.21%)
At close: Dec 5, 2025
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.44 | 44.44 | 44.44 | 45.71 | 45.71 | 3.21% | 5 |
| Dec 4, 2025 | 44.55 | 44.55 | 44.55 | 44.29 | 44.29 | -4.21% | 20 |
| Dec 3, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.01% | - |
| Dec 2, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.72% | - |
| Dec 1, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.40% | - |
| Nov 28, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.12% | - |
| Nov 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.82% | - |
| Nov 26, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.76% | - |
| Nov 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 4.78% | - |
| Nov 24, 2025 | 46.31 | 46.31 | 46.31 | 45.06 | 45.06 | -1.44% | 101 |
| Nov 21, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.64% | - |
| Nov 20, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.93% | - |
| Nov 19, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -2.68% | - |
| Nov 18, 2025 | 46.19 | 46.19 | 46.19 | 47.12 | 47.12 | -1.60% | 2 |
| Nov 17, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -3.42% | - |
| Nov 14, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -3.18% | - |
| Nov 13, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -7.95% | - |
| Nov 12, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 4.35% | - |
| Nov 11, 2025 | 54.60 | 54.60 | 54.60 | 53.31 | 53.31 | 2.38% | 341 |
| Nov 10, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 5.09% | - |
| Nov 7, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -7.75% | - |
| Nov 6, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 0.90% | - |
| Nov 5, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -2.15% | - |
| Nov 4, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.68% | - |
| Nov 3, 2025 | 56.71 | 56.71 | 53.50 | 54.77 | 54.77 | 1.41% | 50 |
| Oct 31, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -5.64% | - |
| Oct 30, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -3.73% | - |
| Oct 29, 2025 | 66.08 | 66.08 | 59.12 | 59.46 | 59.46 | -5.53% | 154 |
| Oct 28, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.16% | - |
| Oct 27, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.40% | - |
| Oct 24, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 1.62% | - |
| Oct 23, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.97% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.63% | - |
| Oct 21, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.25% | - |
| Oct 20, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.57% | - |
| Oct 17, 2025 | 58.13 | 58.13 | 58.13 | 59.53 | 59.53 | -2.70% | 60 |
| Oct 16, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.36% | - |
| Oct 15, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.16% | - |
| Oct 14, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.25% | - |
| Oct 13, 2025 | 62.92 | 62.92 | 62.92 | 60.71 | 60.71 | -0.77% | 6 |
| Oct 10, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.84% | - |
| Oct 9, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.58% | - |
| Oct 8, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.53% | - |
| Oct 7, 2025 | 59.32 | 59.64 | 59.32 | 59.83 | 59.83 | -4.20% | 153 |
| Oct 6, 2025 | 62.26 | 62.26 | 61.77 | 62.45 | 62.45 | -2.13% | 430 |
| Oct 3, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 3.89% | - |
| Oct 2, 2025 | 60.23 | 60.23 | 60.23 | 61.42 | 61.42 | 0.77% | 15 |
| Oct 1, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 7.29% | - |
| Sep 30, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 4.05% | - |
| Sep 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.11% | - |
| Sep 25, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.32% | - |
| Sep 24, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.13% | - |
| Sep 23, 2025 | 52.33 | 52.33 | 52.01 | 53.13 | 53.13 | 0.09% | 189 |
| Sep 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -2.28% | - |
| Sep 19, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.07% | - |
| Sep 18, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 4.36% | - |
| Sep 17, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 8.60% | - |
| Sep 16, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -2.47% | - |
| Sep 15, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.52% | - |
| Sep 12, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -3.51% | - |
| Sep 11, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 6.04% | - |
| Sep 10, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.88% | - |
| Sep 9, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -2.05% | - |
| Sep 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 8.18% | - |
| Sep 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.71% | - |
| Sep 4, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 1.39% | - |
| Sep 3, 2025 | 44.72 | 44.72 | 44.00 | 44.21 | 44.21 | -0.26% | 35 |
| Sep 2, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -1.77% | - |
| Sep 1, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.77% | - |
| Aug 29, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.76% | - |
| Aug 28, 2025 | 46.90 | 46.90 | 46.90 | 46.29 | 46.29 | -2.26% | 20 |
| Aug 27, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.55% | - |
| Aug 26, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -5.49% | - |
| Aug 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -5.78% | - |
| Aug 22, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.92% | - |
| Aug 21, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -3.71% | - |
| Aug 20, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.11% | - |
| Aug 19, 2025 | 55.44 | 55.44 | 55.44 | 55.53 | 55.53 | 0.42% | 110 |
| Aug 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -5.10% | - |
| Aug 14, 2025 | 59.26 | 59.26 | 59.26 | 58.27 | 58.27 | -1.05% | 2 |
| Aug 13, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 5.58% | - |
| Aug 12, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 7.27% | - |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | - |
| Aug 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.68% | - |
| Aug 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 6.75% | - |
| Aug 6, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -2.15% | - |
| Aug 5, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -2.12% | - |
| Aug 4, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -2.89% | - |
| Aug 1, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 3.42% | - |
| Jul 31, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -9.88% | - |
| Jul 30, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 5.57% | - |
| Jul 29, 2025 | 55.65 | 55.65 | 54.67 | 52.47 | 52.47 | -3.51% | 352 |
| Jul 28, 2025 | 53.96 | 53.96 | 53.96 | 54.38 | 54.38 | 1.44% | 110 |
| Jul 25, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -2.23% | - |
| Jul 24, 2025 | 55.15 | 55.15 | 55.15 | 54.83 | 54.83 | 1.88% | 150 |
| Jul 23, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 1.17% | - |
| Jul 22, 2025 | 51.58 | 51.58 | 51.58 | 53.20 | 53.20 | 4.25% | 40 |
| Jul 21, 2025 | 52.70 | 52.70 | 52.70 | 51.03 | 51.03 | 0.08% | 40 |
| Jul 18, 2025 | 51.05 | 51.05 | 51.05 | 50.99 | 50.99 | 3.18% | 40 |