Effecten-Spiegel AG (BST:EFS)
Germany
· Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
At close: Mar 5, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 3, 2026 | 12.30 | 12.90 | 12.30 | 12.30 | 12.30 | - | 1,111 |
| Mar 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 27, 2026 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - | 60 |
| Feb 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 25, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 60 |
| Feb 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 300 |
| Feb 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Feb 19, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 3.17% | 311 |
| Feb 18, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 140 |
| Feb 17, 2026 | 12.40 | 12.80 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Feb 16, 2026 | 12.90 | 12.90 | 12.20 | 12.60 | 12.60 | - | 100 |
| Feb 13, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 0.80% | 50 |
| Feb 12, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | - |
| Feb 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 340 |
| Feb 10, 2026 | 12.00 | 12.80 | 12.00 | 12.50 | 12.50 | 4.17% | 300 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 6, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 966 |
| Feb 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| Feb 4, 2026 | 12.30 | 13.20 | 12.30 | 13.20 | 13.20 | 7.32% | 10 |
| Feb 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.00 | 12.30 | 12.30 | -3.91% | 100 |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 300 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,000 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 26, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 19, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | - |
| Jan 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jan 15, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 0.80% | 168 |
| Jan 14, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | -3.85% | - |
| Jan 13, 2026 | 13.20 | 13.50 | 12.60 | 13.00 | 13.00 | -1.52% | 1,533 |
| Jan 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 8, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | - |
| Jan 7, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | - |
| Jan 6, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | - |
| Jan 5, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | -0.74% | - |
| Jan 2, 2026 | 13.20 | 13.90 | 13.20 | 13.60 | 13.60 | 0.74% | 40 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 29, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 1,260 |
| Dec 23, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | 1,009 |
| Dec 22, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 1.52% | - |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 16, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 2.31% | 1,517 |
| Dec 15, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Dec 12, 2025 | 12.50 | 13.40 | 12.50 | 12.90 | 12.90 | - | 2,250 |
| Dec 11, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | - | - |
| Dec 10, 2025 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | -0.77% | 650 |
| Dec 9, 2025 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | - | 3,749 |
| Dec 8, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 250 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 4, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | - | - |
| Dec 3, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | 4.88% | 2,953 |
| Dec 2, 2025 | 11.70 | 13.20 | 11.70 | 12.30 | 12.30 | 2.50% | 980 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 28, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | - |
| Nov 27, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | 80 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 350 |
| Nov 21, 2025 | 12.10 | 13.30 | 12.10 | 12.80 | 12.80 | 6.67% | 3,500 |
| Nov 20, 2025 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | -0.83% | 100 |
| Nov 19, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | 100 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 1,400 |
| Nov 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 900 |
| Nov 14, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 2.56% | 421 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Nov 11, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - | 182 |
| Nov 10, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 1.69% | 10 |
| Nov 7, 2025 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 0.85% | 315 |
| Nov 6, 2025 | 11.40 | 12.00 | 11.40 | 11.70 | 11.70 | 2.63% | 708 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 3, 2025 | 11.40 | 12.30 | 11.40 | 12.00 | 12.00 | 1.69% | 400 |
| Oct 31, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Oct 30, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 500 |
| Oct 29, 2025 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1.69% | 100 |
| Oct 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 27, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | - |
| Oct 24, 2025 | 11.60 | 12.30 | 11.60 | 11.90 | 11.90 | 0.85% | 3,000 |
| Oct 23, 2025 | 11.50 | 12.10 | 11.50 | 11.80 | 11.80 | 2.61% | 1,099 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 1,000 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | 250 |
| Oct 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Oct 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 16, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 13, 2025 | 11.10 | 11.70 | 11.00 | 11.50 | 11.50 | 4.55% | 250 |
| Oct 10, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -5.17% | 1,000 |