Effecten-Spiegel AG (BST:EFS3)
Germany
· Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Apr 28, 2026
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 150 |
| Apr 27, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 567 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 250 |
| Apr 22, 2026 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 1,514 |
| Apr 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -4.59% | 1,101 |
| Apr 20, 2026 | 10.60 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 2,523 |
| Apr 17, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 615 |
| Apr 16, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 15, 2026 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | - | 60 |
| Apr 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 10, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 340 |
| Apr 9, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 600 |
| Apr 8, 2026 | 10.40 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 5,514 |
| Apr 7, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 4,800 |
| Apr 2, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 580 |
| Apr 1, 2026 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | - | 2,115 |
| Mar 31, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Mar 30, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 2,000 |
| Mar 27, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 800 |
| Mar 26, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 2,650 |
| Mar 25, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 200 |
| Mar 24, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 450 |
| Mar 23, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,230 |
| Mar 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 300 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 279 |
| Mar 18, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | - | 1,475 |
| Mar 17, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 8,643 |
| Mar 16, 2026 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | - | 2,474 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,465 |
| Mar 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 50 |
| Mar 11, 2026 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 0.95% | 1,057 |
| Mar 10, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 250 |
| Mar 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 908 |
| 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 | 10.40 | 10.50 | 10.50 | - | 400 |
| 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 | 10.70 | 10.60 | 10.60 | 10.60 | - | 200 |
| 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 | 10.80 | 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 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,300 |
| 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 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| 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 | - | 1,248 |
| 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 |