Effecten-Spiegel AG (BST:EFS3)
Germany
· Delayed Price · Currency is EUR 10.30
-0.20 (-1.90%)
At close: Dec 5, 2025
Effecten-Spiegel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 300 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,420 |
| Oct 1, 2025 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | 650 |
| Sep 30, 2025 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | - | 1,952 |
| Sep 29, 2025 | 10.20 | 10.60 | 10.20 | 10.20 | 10.20 | - | 1,270 |
| Sep 25, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 206 |
| Sep 24, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | - | 1,340 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 1,050 |
| Sep 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 500 |