Etsy, Inc. (VIE:ETSY)
Austria
· Delayed Price · Currency is EUR 46.70
-1.23 (-2.57%)
Last updated: Mar 9, 2026, 3:30 PM CET
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.53 | 47.30 | 45.53 | 47.25 | - | -1.43% | - |
| Mar 6, 2026 | 48.91 | 48.91 | 47.93 | 47.93 | 47.93 | -1.32% | 209 |
| Mar 5, 2026 | 47.77 | 48.71 | 47.77 | 48.57 | 48.57 | 1.02% | - |
| Mar 4, 2026 | 46.63 | 48.08 | 46.63 | 48.08 | 48.08 | 6.76% | 209 |
| Mar 3, 2026 | 45.72 | 45.72 | 44.19 | 45.04 | 45.04 | -0.43% | 78 |
| Mar 2, 2026 | 45.95 | 46.20 | 45.23 | 45.23 | 45.23 | -2.77% | 304 |
| Feb 27, 2026 | 46.58 | 46.61 | 46.17 | 46.52 | 46.52 | -0.62% | 100 |
| Feb 26, 2026 | 45.20 | 46.81 | 45.20 | 46.81 | 46.81 | 3.87% | 418 |
| Feb 25, 2026 | 46.11 | 46.49 | 45.07 | 45.07 | 45.07 | -1.64% | - |
| Feb 24, 2026 | 44.74 | 45.82 | 43.48 | 45.82 | 45.82 | 5.01% | 420 |
| Feb 23, 2026 | 43.80 | 44.04 | 43.63 | 43.63 | 43.63 | -0.42% | - |
| Feb 20, 2026 | 41.29 | 43.82 | 41.29 | 43.82 | 43.82 | 6.68% | 241 |
| Feb 19, 2026 | 43.25 | 45.44 | 41.07 | 41.07 | 41.07 | 5.86% | 1,381 |
| Feb 18, 2026 | 37.62 | 38.80 | 37.13 | 38.80 | 38.80 | 2.85% | 418 |
| Feb 17, 2026 | 38.64 | 38.71 | 37.72 | 37.72 | 37.72 | -1.90% | - |
| Feb 16, 2026 | 38.63 | 38.71 | 38.45 | 38.45 | 38.45 | -1.37% | - |
| Feb 13, 2026 | 39.02 | 39.26 | 38.66 | 38.99 | 38.99 | 0.13% | 4 |
| Feb 12, 2026 | 40.22 | 40.22 | 38.94 | 38.94 | 38.94 | -7.20% | - |
| Feb 11, 2026 | 45.58 | 46.30 | 41.96 | 41.96 | 41.96 | -9.77% | 418 |
| Feb 10, 2026 | 46.28 | 46.50 | 46.18 | 46.50 | 46.50 | -1.21% | 209 |
| Feb 9, 2026 | 48.52 | 48.52 | 47.07 | 47.07 | 47.07 | -3.99% | - |
| Feb 6, 2026 | 46.17 | 49.03 | 45.97 | 49.03 | 49.03 | 5.01% | 209 |
| Feb 5, 2026 | 45.56 | 46.69 | 44.88 | 46.69 | 46.69 | 4.66% | 1,463 |
| Feb 4, 2026 | 44.93 | 45.17 | 43.74 | 44.61 | 44.61 | -1.14% | 636 |
| Feb 3, 2026 | 45.64 | 45.68 | 44.99 | 45.12 | 45.12 | 0.36% | - |
| Feb 2, 2026 | 44.16 | 44.96 | 44.16 | 44.96 | 44.96 | -0.32% | - |
| Jan 30, 2026 | 45.70 | 45.70 | 45.11 | 45.11 | 45.11 | -2.31% | - |
| Jan 29, 2026 | 47.91 | 47.99 | 46.17 | 46.17 | 46.17 | -4.53% | - |
| Jan 28, 2026 | 49.36 | 49.44 | 48.36 | 48.36 | 48.36 | -0.46% | - |
| Jan 27, 2026 | 50.88 | 50.88 | 48.59 | 48.59 | 48.59 | -4.64% | - |
| Jan 26, 2026 | 50.78 | 50.95 | 50.48 | 50.95 | 50.95 | -1.89% | - |
| Jan 23, 2026 | 53.25 | 53.25 | 51.93 | 51.93 | 51.93 | -4.51% | - |
| Jan 22, 2026 | 52.44 | 54.38 | 52.44 | 54.38 | 54.38 | 6.67% | 209 |
| Jan 21, 2026 | 50.37 | 50.98 | 50.37 | 50.98 | 50.98 | -0.86% | 209 |
| Jan 20, 2026 | 51.97 | 51.97 | 51.04 | 51.42 | 51.42 | -1.78% | 50 |
| Jan 19, 2026 | 52.46 | 52.46 | 52.18 | 52.35 | 52.35 | -3.68% | 20 |
| Jan 16, 2026 | 55.07 | 55.07 | 54.35 | 54.35 | 54.35 | -1.29% | - |
| Jan 15, 2026 | 53.02 | 55.06 | 53.01 | 55.06 | 55.06 | 3.69% | 151 |
| Jan 14, 2026 | 52.79 | 53.10 | 52.18 | 53.10 | 53.10 | 0.59% | 1 |
| Jan 13, 2026 | 51.72 | 52.79 | 51.47 | 52.79 | 52.79 | 1.73% | - |
| Jan 12, 2026 | 52.60 | 52.60 | 51.89 | 51.89 | 51.89 | -1.89% | - |
| Jan 9, 2026 | 52.56 | 52.89 | 52.56 | 52.89 | 52.89 | 0.42% | - |
| Jan 8, 2026 | 52.73 | 52.78 | 52.58 | 52.67 | 52.67 | -1.84% | - |
| Jan 7, 2026 | 52.48 | 53.66 | 52.42 | 53.66 | 53.66 | 4.52% | - |
| Jan 6, 2026 | 50.03 | 51.34 | 49.95 | 51.34 | 51.34 | 3.49% | - |
| Jan 5, 2026 | 49.19 | 49.61 | 48.65 | 49.61 | 49.61 | 1.49% | - |
| Jan 2, 2026 | 47.14 | 48.88 | 47.14 | 48.88 | 48.88 | 1.73% | - |
| Dec 30, 2025 | 48.03 | 48.08 | 48.03 | 48.05 | 48.05 | 0.11% | - |
| Dec 29, 2025 | 47.23 | 48.00 | 47.22 | 48.00 | 48.00 | 2.81% | - |
| Dec 23, 2025 | 47.32 | 47.33 | 46.69 | 46.69 | 46.69 | -2.36% | - |
| Dec 22, 2025 | 46.50 | 47.82 | 45.17 | 47.82 | 47.82 | 2.75% | 368 |
| Dec 19, 2025 | 46.07 | 46.54 | 46.02 | 46.54 | 46.54 | -0.63% | - |
| Dec 18, 2025 | 45.29 | 46.89 | 45.29 | 46.83 | 46.83 | 2.08% | - |
| Dec 17, 2025 | 45.94 | 46.05 | 45.88 | 45.88 | 45.88 | -1.06% | - |
| Dec 16, 2025 | 44.88 | 46.37 | 44.88 | 46.37 | 46.37 | 1.50% | - |
| Dec 15, 2025 | 46.00 | 46.02 | 45.07 | 45.68 | 45.68 | -1.15% | 228 |
| Dec 12, 2025 | 45.48 | 46.21 | 45.36 | 46.21 | 46.21 | 0.71% | - |
| Dec 11, 2025 | 46.25 | 46.51 | 45.89 | 45.89 | 45.89 | -2.95% | 330 |
| Dec 10, 2025 | 47.71 | 47.74 | 47.28 | 47.28 | 47.28 | -0.70% | - |
| Dec 9, 2025 | 46.76 | 47.62 | 46.02 | 47.62 | 47.62 | 2.11% | - |
| Dec 8, 2025 | 45.81 | 47.29 | 45.81 | 46.63 | 46.63 | 1.76% | 724 |
| Dec 5, 2025 | 44.83 | 45.83 | 44.57 | 45.83 | 45.83 | 3.10% | 184 |
| Dec 4, 2025 | 46.14 | 46.40 | 44.45 | 44.45 | 44.45 | -4.18% | 23 |
| Dec 3, 2025 | 47.06 | 47.09 | 46.39 | 46.39 | 46.39 | -0.60% | - |
| Dec 2, 2025 | 47.25 | 47.32 | 46.67 | 46.67 | 46.67 | -0.81% | - |
| Dec 1, 2025 | 46.35 | 47.05 | 46.20 | 47.05 | 47.05 | -0.33% | 184 |
| Nov 28, 2025 | 46.88 | 47.20 | 46.88 | 47.20 | 47.20 | 1.04% | - |
| Nov 27, 2025 | 46.77 | 46.79 | 46.72 | 46.72 | 46.72 | -1.78% | - |
| Nov 26, 2025 | 46.89 | 47.56 | 46.79 | 47.56 | 47.56 | 1.00% | - |
| Nov 25, 2025 | 45.13 | 47.09 | 44.99 | 47.09 | 47.09 | 3.41% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 45.54 | 45.54 | 45.54 | -0.39% | 285 |
| Nov 21, 2025 | 44.41 | 45.72 | 44.41 | 45.72 | 45.72 | 0.35% | - |
| Nov 20, 2025 | 46.84 | 46.84 | 45.56 | 45.56 | 45.56 | -0.73% | - |
| Nov 19, 2025 | 47.03 | 47.46 | 45.89 | 45.89 | 45.89 | -1.67% | - |
| Nov 18, 2025 | 46.85 | 46.85 | 46.50 | 46.67 | 46.67 | -2.77% | 368 |
| Nov 17, 2025 | 49.42 | 50.56 | 48.00 | 48.00 | 48.00 | -3.39% | - |
| Nov 14, 2025 | 50.21 | 50.23 | 49.47 | 49.69 | 49.69 | -2.83% | - |
| Nov 13, 2025 | 55.11 | 55.11 | 51.13 | 51.13 | 51.13 | -8.29% | - |
| Nov 12, 2025 | 55.27 | 55.75 | 55.27 | 55.75 | 55.75 | 3.61% | 1 |
| Nov 11, 2025 | 52.50 | 53.81 | 52.05 | 53.81 | 53.81 | 1.84% | - |
| Nov 10, 2025 | 51.72 | 52.87 | 51.41 | 52.84 | 52.84 | 8.47% | 1 |
| Nov 7, 2025 | 49.62 | 49.62 | 48.72 | 48.72 | 48.72 | -1.57% | - |
| Nov 6, 2025 | 52.14 | 52.82 | 49.49 | 49.49 | 49.49 | -4.85% | 320 |
| Nov 5, 2025 | 50.37 | 52.01 | 50.26 | 52.01 | 52.01 | 1.76% | - |
| Nov 4, 2025 | 52.27 | 52.27 | 51.11 | 51.11 | 51.11 | -4.81% | - |
| Nov 3, 2025 | 53.86 | 54.22 | 53.69 | 53.69 | 53.69 | -1.00% | 184 |
| Oct 31, 2025 | 53.80 | 54.30 | 53.43 | 54.23 | 54.23 | -0.29% | 170 |
| Oct 30, 2025 | 56.35 | 56.35 | 54.23 | 54.39 | 54.39 | -6.77% | 304 |
| Oct 29, 2025 | 65.39 | 65.93 | 57.83 | 58.34 | 58.34 | -8.47% | 496 |
| Oct 28, 2025 | 64.84 | 64.84 | 63.74 | 63.74 | 63.74 | -2.21% | - |
| Oct 27, 2025 | 64.37 | 65.18 | 64.37 | 65.18 | 65.18 | 1.76% | - |
| Oct 24, 2025 | 63.82 | 64.36 | 63.40 | 64.05 | 64.05 | 2.58% | 27 |
| Oct 23, 2025 | 63.47 | 63.47 | 62.44 | 62.44 | 62.44 | -0.11% | - |
| Oct 22, 2025 | 61.97 | 62.51 | 61.88 | 62.51 | 62.51 | 0.74% | - |
| Oct 21, 2025 | 61.35 | 62.05 | 61.32 | 62.05 | 62.05 | 1.14% | 11 |
| Oct 20, 2025 | 61.63 | 61.63 | 60.77 | 61.35 | 61.35 | 1.09% | - |
| Oct 17, 2025 | 60.36 | 60.80 | 59.63 | 60.69 | 60.69 | -0.77% | - |
| Oct 16, 2025 | 60.95 | 62.58 | 60.89 | 61.16 | 61.16 | -1.50% | 142 |
| Oct 15, 2025 | 62.16 | 62.43 | 62.09 | 62.09 | 62.09 | 1.49% | - |
| Oct 14, 2025 | 60.25 | 61.18 | 59.48 | 61.18 | 61.18 | 1.06% | - |