Etsy, Inc. (FRA:3E2)
Germany
· Delayed Price · Currency is EUR 45.73
-0.08 (-0.17%)
At close: Dec 5, 2025
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.42 | 45.73 | 44.42 | 45.73 | 45.73 | -0.17% | - |
| Dec 4, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -1.40% | - |
| Dec 3, 2025 | 46.66 | 46.66 | 46.46 | 46.46 | 46.46 | -0.64% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.76 | 46.76 | 46.76 | -0.49% | - |
| Dec 1, 2025 | 45.84 | 46.99 | 45.84 | 46.99 | 46.99 | 0.71% | - |
| Nov 28, 2025 | 46.46 | 46.66 | 46.46 | 46.66 | 46.66 | 0.48% | 42 |
| Nov 27, 2025 | 46.34 | 46.43 | 46.34 | 46.43 | 46.43 | -0.76% | - |
| Nov 26, 2025 | 46.47 | 46.79 | 46.47 | 46.79 | 46.79 | 0.02% | - |
| Nov 25, 2025 | 44.73 | 46.78 | 44.73 | 46.78 | 46.78 | 4.47% | - |
| Nov 24, 2025 | 45.95 | 46.38 | 44.78 | 44.78 | 44.78 | -2.27% | 109 |
| Nov 21, 2025 | 44.16 | 45.82 | 44.16 | 45.82 | 45.82 | 2.14% | - |
| Nov 20, 2025 | 46.56 | 46.56 | 44.86 | 44.86 | 44.86 | -2.02% | - |
| Nov 19, 2025 | 46.58 | 46.58 | 45.78 | 45.78 | 45.78 | -2.59% | - |
| Nov 18, 2025 | 46.31 | 47.00 | 46.31 | 47.00 | 47.00 | 0.83% | - |
| Nov 17, 2025 | 49.11 | 50.25 | 46.61 | 46.61 | 46.61 | -4.86% | 389 |
| Nov 14, 2025 | 49.88 | 49.88 | 48.99 | 48.99 | 48.99 | -2.33% | - |
| Nov 13, 2025 | 54.92 | 54.92 | 50.16 | 50.16 | 50.16 | -9.16% | - |
| Nov 12, 2025 | 54.93 | 55.22 | 54.93 | 55.22 | 55.22 | 1.23% | - |
| Nov 11, 2025 | 52.00 | 54.55 | 51.67 | 54.55 | 54.55 | 3.94% | 200 |
| Nov 10, 2025 | 51.68 | 52.48 | 51.44 | 52.48 | 52.48 | 5.97% | 50 |
| Nov 7, 2025 | 49.18 | 49.53 | 48.49 | 49.53 | 49.53 | 0.11% | 70 |
| Nov 6, 2025 | 51.84 | 51.84 | 49.47 | 49.47 | 49.47 | -5.19% | - |
| Nov 5, 2025 | 50.03 | 52.18 | 49.78 | 52.18 | 52.18 | 2.68% | 309 |
| Nov 4, 2025 | 51.90 | 51.90 | 50.82 | 50.82 | 50.82 | -3.79% | 391 |
| Nov 3, 2025 | 53.41 | 53.75 | 52.82 | 52.82 | 52.82 | -1.51% | 30 |
| Oct 31, 2025 | 53.12 | 54.85 | 53.12 | 53.63 | 53.63 | - | 100 |
| Oct 30, 2025 | 55.81 | 55.81 | 53.42 | 53.63 | 53.63 | -2.84% | - |
| Oct 29, 2025 | 65.30 | 66.19 | 55.20 | 55.20 | 55.20 | -14.27% | 715 |
| Oct 28, 2025 | 64.26 | 64.39 | 64.26 | 64.39 | 64.39 | -0.59% | - |
| Oct 27, 2025 | 63.86 | 64.77 | 63.86 | 64.77 | 64.77 | 2.71% | 35 |
| Oct 24, 2025 | 63.49 | 63.49 | 62.63 | 63.06 | 63.06 | 0.25% | 20 |
| Oct 23, 2025 | 62.85 | 62.90 | 62.85 | 62.90 | 62.90 | 0.40% | 50 |
| Oct 22, 2025 | 61.55 | 62.65 | 61.54 | 62.65 | 62.65 | 1.34% | 75 |
| Oct 21, 2025 | 60.90 | 61.82 | 60.90 | 61.82 | 61.82 | 0.08% | - |
| Oct 20, 2025 | 60.29 | 62.00 | 60.29 | 61.77 | 61.77 | 2.00% | 284 |
| Oct 17, 2025 | 60.31 | 60.56 | 60.31 | 60.56 | 60.56 | -0.35% | - |
| Oct 16, 2025 | 60.30 | 61.89 | 60.30 | 60.77 | 60.77 | -0.12% | 52 |
| Oct 15, 2025 | 61.74 | 61.74 | 60.84 | 60.84 | 60.84 | -1.60% | - |
| Oct 14, 2025 | 60.30 | 62.85 | 59.70 | 61.83 | 61.83 | 1.59% | 113 |
| Oct 13, 2025 | 58.80 | 60.86 | 58.80 | 60.86 | 60.86 | 2.93% | 5 |
| Oct 10, 2025 | 62.81 | 63.49 | 59.13 | 59.13 | 59.13 | -5.53% | 45 |
| Oct 9, 2025 | 60.00 | 62.59 | 60.00 | 62.59 | 62.59 | 4.09% | 7 |
| Oct 8, 2025 | 61.11 | 61.89 | 59.80 | 60.13 | 60.13 | -1.54% | 65 |
| Oct 7, 2025 | 59.31 | 61.07 | 59.31 | 61.07 | 61.07 | 2.36% | - |
| Oct 6, 2025 | 61.73 | 62.79 | 59.66 | 59.66 | 59.66 | -6.65% | 65 |
| Oct 3, 2025 | 61.58 | 63.91 | 61.58 | 63.91 | 63.91 | 2.29% | - |
| Oct 2, 2025 | 59.72 | 62.48 | 59.72 | 62.48 | 62.48 | 3.93% | 143 |
| Oct 1, 2025 | 55.66 | 60.12 | 55.66 | 60.12 | 60.12 | 6.65% | - |
| Sep 30, 2025 | 62.91 | 63.00 | 56.37 | 56.37 | 56.37 | 3.36% | 284 |
| Sep 29, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.04% | - |
| Sep 26, 2025 | 54.03 | 54.56 | 54.03 | 54.56 | 54.56 | -0.20% | - |
| Sep 25, 2025 | 54.53 | 54.67 | 54.53 | 54.67 | 54.67 | 3.68% | - |
| Sep 24, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.15% | - |
| Sep 23, 2025 | 51.87 | 52.81 | 51.87 | 52.81 | 52.81 | 0.96% | - |
| Sep 22, 2025 | 54.97 | 54.97 | 52.31 | 52.31 | 52.31 | -4.96% | 100 |
| Sep 19, 2025 | 54.72 | 55.04 | 54.72 | 55.04 | 55.04 | 0.16% | - |
| Sep 18, 2025 | 51.30 | 54.95 | 51.30 | 54.95 | 54.95 | 6.91% | - |
| Sep 17, 2025 | 49.72 | 51.40 | 49.72 | 51.40 | 51.40 | 5.39% | 150 |
| Sep 16, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.12% | - |
| Sep 15, 2025 | 49.90 | 49.90 | 48.83 | 48.83 | 48.83 | -1.56% | 15 |
| Sep 12, 2025 | 50.34 | 50.34 | 49.61 | 49.61 | 49.61 | -2.62% | 18 |
| Sep 11, 2025 | 49.10 | 50.94 | 49.10 | 50.94 | 50.94 | 7.57% | 40 |
| Sep 10, 2025 | 47.53 | 47.53 | 47.36 | 47.36 | 47.36 | -2.51% | 10 |
| Sep 9, 2025 | 49.05 | 49.05 | 48.58 | 48.58 | 48.58 | -1.26% | - |
| Sep 8, 2025 | 45.86 | 49.20 | 45.86 | 49.20 | 49.20 | 10.46% | 30 |
| Sep 5, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.16% | - |
| Sep 4, 2025 | 44.25 | 44.61 | 44.25 | 44.61 | 44.61 | 0.73% | - |
| Sep 3, 2025 | 44.07 | 44.28 | 44.00 | 44.28 | 44.28 | -0.02% | 20 |
| Sep 2, 2025 | 44.92 | 44.92 | 44.29 | 44.29 | 44.29 | -1.84% | - |
| Sep 1, 2025 | 44.81 | 45.12 | 44.81 | 45.12 | 45.12 | 0.07% | - |
| Aug 29, 2025 | 45.71 | 45.71 | 45.09 | 45.09 | 45.09 | -3.39% | - |
| Aug 28, 2025 | 46.46 | 46.67 | 46.46 | 46.67 | 46.67 | -0.30% | 5 |
| Aug 27, 2025 | 48.18 | 48.18 | 46.81 | 46.81 | 46.81 | -2.44% | - |
| Aug 26, 2025 | 49.18 | 49.21 | 47.98 | 47.98 | 47.98 | -8.82% | 53 |
| Aug 25, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.48% | - |
| Aug 22, 2025 | 53.82 | 53.82 | 53.41 | 53.41 | 53.41 | -0.47% | - |
| Aug 21, 2025 | 55.35 | 55.35 | 53.66 | 53.66 | 53.66 | -3.37% | - |
| Aug 20, 2025 | 53.88 | 55.53 | 53.88 | 55.53 | 55.53 | 1.09% | - |
| Aug 19, 2025 | 55.16 | 55.91 | 54.93 | 54.93 | 54.93 | -0.45% | 60 |
| Aug 18, 2025 | 56.53 | 56.53 | 55.18 | 55.18 | 55.18 | -2.02% | - |
| Aug 15, 2025 | 58.10 | 58.10 | 56.32 | 56.32 | 56.32 | -4.91% | 200 |
| Aug 14, 2025 | 59.36 | 59.36 | 59.23 | 59.23 | 59.23 | -0.45% | - |
| Aug 13, 2025 | 56.53 | 59.50 | 56.53 | 59.50 | 59.50 | 4.96% | 1,600 |
| Aug 12, 2025 | 52.76 | 56.69 | 52.76 | 56.69 | 56.69 | 7.39% | - |
| Aug 11, 2025 | 51.85 | 52.79 | 51.85 | 52.79 | 52.79 | 1.97% | 45 |
| Aug 8, 2025 | 51.58 | 52.46 | 51.58 | 51.77 | 51.77 | 0.64% | 251 |
| Aug 7, 2025 | 47.89 | 51.44 | 47.89 | 51.44 | 51.44 | 7.24% | - |
| Aug 6, 2025 | 48.09 | 48.29 | 47.97 | 47.97 | 47.97 | 0.14% | 35 |
| Aug 5, 2025 | 49.91 | 49.91 | 47.90 | 47.90 | 47.90 | -2.71% | 4,000 |
| Aug 4, 2025 | 50.62 | 50.62 | 49.24 | 49.24 | 49.24 | -2.08% | 30 |
| Aug 1, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.02% | - |
| Jul 31, 2025 | 53.80 | 54.31 | 50.29 | 50.29 | 50.29 | -6.80% | 10 |
| Jul 30, 2025 | 51.62 | 53.96 | 51.62 | 53.96 | 53.96 | 3.25% | - |
| Jul 29, 2025 | 53.81 | 53.81 | 52.26 | 52.26 | 52.26 | -3.69% | - |
| Jul 28, 2025 | 53.22 | 54.26 | 53.22 | 54.26 | 54.26 | 2.71% | - |
| Jul 25, 2025 | 54.16 | 54.26 | 52.83 | 52.83 | 52.83 | -2.65% | - |
| Jul 24, 2025 | 52.82 | 54.27 | 52.82 | 54.27 | 54.27 | 1.34% | - |
| Jul 23, 2025 | 53.96 | 53.99 | 53.55 | 53.55 | 53.55 | 4.75% | - |
| Jul 22, 2025 | 51.06 | 51.12 | 51.06 | 51.12 | 51.12 | -0.37% | - |
| Jul 21, 2025 | 51.80 | 52.35 | 51.31 | 51.31 | 51.31 | 0.63% | - |