Effecten-Spiegel AG (BST:EFS3)
Germany
· Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
At close: Mar 5, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 3,090 |
| Mar 2, 2026 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 0.94% | 1,215 |
| Feb 27, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - | 780 |
| Feb 26, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 370 |
| Feb 25, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,250 |
| Feb 24, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 360 |
| Feb 23, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 350 |
| Feb 20, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 1,803 |
| Feb 19, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 13,765 |
| Feb 18, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,650 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 16, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,250 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 200 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,000 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 687 |
| Feb 5, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 2,000 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 3, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 2,420 |
| Feb 2, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 400 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,875 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 3,073 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 4,165 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | - | 7,830 |
| Jan 23, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 696 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 21, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 1,200 |
| Jan 20, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 1,683 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 400 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 15, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 5,713 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 1,800 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 949 |
| Jan 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 500 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 500 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 6, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 909 |
| Jan 2, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 896 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 120 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 23, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | - | 1,787 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Dec 19, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 700 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 865 |
| Dec 17, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,701 |
| Dec 16, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,224 |
| Dec 15, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,061 |
| Dec 12, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 3,350 |
| Dec 11, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 1,176 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 9, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 3,824 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 5, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 576 |
| Dec 4, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,850 |
| Dec 3, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | 319 |
| Dec 2, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Dec 1, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | - | 375 |
| Nov 28, 2025 | 10.30 | 10.90 | 10.10 | 10.20 | 10.20 | - | 15,916 |
| Nov 27, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 1,685 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 24, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 2,150 |
| Nov 21, 2025 | 10.20 | 10.30 | 9.80 | 10.00 | 10.00 | -1.96% | 25,620 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 150 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 449 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 605 |
| Nov 17, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,352 |
| Nov 14, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 1,150 |
| Nov 13, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,250 |
| Nov 12, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 722 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 506 |
| Nov 7, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 475 |
| Nov 6, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 508 |
| Nov 5, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 430 |
| Nov 4, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 2,030 |
| Nov 3, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 2,020 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,300 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,000 |
| Oct 29, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 500 |
| Oct 28, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 3,580 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 500 |
| Oct 24, 2025 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 400 |
| Oct 23, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 665 |
| Oct 22, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 1,549 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | -0.96% | 5,000 |
| Oct 17, 2025 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 1,500 |
| Oct 16, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 2,750 |
| Oct 15, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 346 |
| Oct 14, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,300 |
| Oct 13, 2025 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | - | 1,925 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 927 |
| Oct 9, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 3.92% | 1,491 |
| Oct 6, 2025 | 10.40 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 1,350 |