Effecten-Spiegel AG (BST:EFS)
Germany
· Delayed Price · Currency is EUR 12.90
+0.60 (4.88%)
At close: Dec 3, 2025
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 7.41% | 661 |
| Oct 8, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 200 |
| Oct 6, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 938 |
| Oct 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 1,000 |
| Oct 1, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | - |
| Sep 30, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -1.77% | - |
| Sep 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 26, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | 500 |
| Sep 25, 2025 | 11.40 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 1,116 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -6.90% | 675 |
| Sep 22, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Sep 19, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Sep 18, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 20 |
| Sep 17, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | - | 500 |
| Sep 16, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 250 |
| Sep 15, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 30 |
| Sep 12, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 10, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 9, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Sep 8, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 32 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 168 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 405 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 1, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Aug 29, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | - | - |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -4.24% | 500 |
| Aug 26, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | - |
| Aug 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 19, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Aug 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | 8 |
| Aug 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 150 |
| Aug 13, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | 300 |
| Aug 12, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Aug 11, 2025 | 11.60 | 11.70 | 11.10 | 11.40 | 11.40 | -1.72% | 1,600 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 6, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | 1.75% | 40 |
| Aug 5, 2025 | 11.10 | 11.70 | 11.10 | 11.40 | 11.40 | 1.79% | 290 |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 1, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Jul 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jul 30, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | -4.10% | 800 |
| Jul 29, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 5.17% | 300 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 540 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -4.13% | 40 |
| Jul 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 100 |
| Jul 18, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 1,133 |