TipRanks
Go Ultimate55% OFF

Etsy (3E2) Historical Prices

DE:3E2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.6082.4679.6079.7479.74-4.23%4933.20
Oct 29, 202683.0683.5680.7483.2683.26+2.66%1060.70
Oct 28, 202679.1083.8679.1081.1081.10+5.74%1,54411.99
Oct 27, 202676.3677.5674.8676.7076.70+0.31%2401.88
Oct 26, 202677.4678.1676.4676.4676.46-5.07%130.10
Oct 23, 202680.8880.8879.7880.5480.54+0.37%3672.90
Oct 22, 202678.2080.2676.6280.2480.24+2.24%8567.56
Oct 21, 202677.8478.4876.5278.4878.48+0.72%490.44
Oct 20, 202675.9277.9275.0877.9277.92+0.96%2752.54
Oct 19, 202676.6077.6276.1877.1877.18-1.76%2132.03
Oct 16, 202679.3079.7077.9078.5678.56-1.75%4734.86
Oct 15, 202674.3079.9672.9679.9679.96+9.77%4705.23
Oct 14, 202670.9673.0270.9672.8472.84+3.58%6077.05
Oct 13, 202668.7670.4468.5070.3270.32+0.60%650.74
Oct 12, 202668.5470.0068.4869.9069.90+4.45%991.14
Oct 09, 202666.0466.9265.7666.9266.92+0.75%2362.76
Oct 08, 202663.5666.4263.5666.4266.42+4.01%90.11
Oct 07, 202663.4263.8663.3663.8663.86+0.38%20.02
Oct 06, 202663.1464.7262.9463.6263.62-0.22%1191.27
Oct 05, 202664.8864.8863.3063.7663.76-1.33%630.68
Oct 02, 202665.0465.0464.1064.6264.62+1.19%3674.24
Oct 01, 202663.6263.8663.5863.8663.86+0.06%100.12
Sep 30, 202660.9263.8260.9263.8263.82+3.84%3984.97
Sep 29, 202660.6261.4860.6261.4661.46+2.03%2252.89
Sep 28, 202660.0460.4259.6660.2460.24-2.78%1612.14
Sep 25, 202660.6861.9660.4261.9661.96+1.18%90.12
Sep 24, 202664.5064.5060.9261.2461.24-3.86%2002.73
Sep 23, 202665.8265.8262.8063.7063.70-0.38%120.16
Sep 22, 202664.1664.6263.9463.9463.94+1.01%150.19
Sep 21, 202663.4463.6063.1863.3063.30-0.25%240.30
Sep 18, 202663.1864.4662.5263.4663.46-0.35%881.10
Sep 17, 202664.5064.6663.2663.6863.68-0.03%40.05
Sep 16, 202663.9064.2463.7063.7063.70-0.44%230.29
Sep 15, 202665.4266.4463.9863.9863.98-0.34%1361.67
Sep 14, 202662.7064.4862.7064.2064.20+1.65%2753.57
Sep 11, 202661.4063.1661.4063.1663.16+2.20%60.08
Sep 10, 202661.3061.8261.3061.8061.80+1.38%300.36
Sep 09, 202662.2462.3260.8260.9660.96-1.10%160.19
Sep 08, 202665.8265.8461.6461.6461.64-5.92%1932.44
Sep 07, 202665.5665.5665.3465.5265.52-1.59%20.03
Sep 04, 202670.3070.3066.5866.5866.58-7.35%00.00
Sep 03, 202672.0472.0471.8671.8671.86+3.93%20.03
Sep 02, 202669.1469.1469.1469.1469.14-1.90%00.00
Sep 01, 202670.4870.4870.4870.4870.48+0.28%00.00
Aug 31, 202672.5472.5470.2870.2870.28-3.09%80.09
Aug 28, 202672.5272.5272.5272.5272.52+3.75%00.00
Aug 27, 202669.7669.9069.7669.9069.90-2.10%60.07
Aug 26, 202671.4071.4071.4071.4071.40-2.11%00.00
Aug 25, 202675.0075.0072.6672.9472.94+0.66%80.09
Aug 24, 202672.4672.4672.4672.4672.46+3.93%00.00