Etsy, Inc. - 3E2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.45	44.44	44.44	45.08	41.2	207
February 19, 2026	42.71	40.96	40.96	45.86	38.72	1,291
February 18, 2026	37.35	42.82	42.82	44.23	37	453
February 17, 2026	37.76	37.76	37.76	37.76	37.76	2
February 13, 2026	39.09	38.58	38.58	39.63	38.4	438
February 12, 2026	39.98	38.9	38.9	40.25	38.8	229
February 11, 2026	45.21	39.94	39.94	46.13	39.94	1,784
February 10, 2026	46.32	46.32	46.22	46.32	46.32	2
February 09, 2026	48.55	46.4	46.4	48.57	45.83	41
February 06, 2026	45.87	48.81	48.81	48.98	45.87	247
February 05, 2026	45.44	46.2	46.2	46.78	44.93	11
February 04, 2026	44.87	45	45	45.34	42.5	248
February 03, 2026	45.32	45.02	45.02	45.9	44.42	127
February 02, 2026	44	45.4	45.4	45.51	43.94	200
January 30, 2026	45.25	45.25	44.72	45.25	45.25	128
January 29, 2026	47.6	45.79	45.79	48.03	45.59	291
January 28, 2026	48.85	47.9	47.9	49.59	47.9	276
January 27, 2026	50.65	48.74	48.74	50.67	48.18	384
January 26, 2026	50.47	50.56	50.56	50.94	50.47	50
January 23, 2026	53.09	50.86	50.86	53.12	50.86	41
January 22, 2026	54.28	54.25	54.99	54.28	54.25	465
January 21, 2026	50.24	52.27	52.27	52.52	49.96	182
January 20, 2026	51.85	50.35	50.35	51.85	50.32	361
January 19, 2026	52.46	52.3	52.3	52.49	52.08	118
January 16, 2026	54.77	54.02	54.02	54.84	53.43	156
January 15, 2026	52.79	54.89	54.89	55.24	52.79	2,270
January 14, 2026	52.95	52.33	52.33	54	52.33	92
January 13, 2026	51.5	52.76	52.76	53.07	51.38	252
January 12, 2026	52.47	51.68	51.68	52.66	51.53	206
January 09, 2026	52.5	53.26	53.26	53.4	52.5	249
January 08, 2026	52.52	52.49	52.49	53.29	52.03	316
January 07, 2026	52.29	52.96	52.96	54.14	52.18	1,680
January 06, 2026	49.89	52.45	52.45	52.45	49.81	379
January 05, 2026	48.9	50.03	50.03	50.7	48.38	294
January 02, 2026	47.26	48.99	48.99	49.27	47.26	81
December 30, 2025	47.83	47.93	47.93	47.93	47.83	17
December 29, 2025	47.17	47.98	47.98	48.04	47	157
December 23, 2025	47.08	46.6	46.6	47.49	46.5	72
December 22, 2025	46.35	47.46	47.46	48.09	46.35	758
December 19, 2025	45.66	46.48	46.48	46.83	45.66	188
December 18, 2025	44.91	45.83	45.83	46.92	44.91	188
December 17, 2025	45.73	45.26	45.26	46.71	45	188
December 16, 2025	44.8	45.68	45.68	46.57	44.8	188
December 15, 2025	46.08	45.16	45.16	46.14	45.1	193
December 12, 2025	45.7	45.87	45.87	46.29	45.38	267
December 11, 2025	46.23	45.76	45.76	47.06	45.64	667
December 10, 2025	47.45	46.78	46.78	47.75	46.7	856
December 09, 2025	46.46	47.52	47.52	48.41	46.35	233
December 08, 2025	45.7	46.78	46.78	46.93	45.55	382
December 05, 2025	44.57	45.84	45.84	46.24	44.57	93
December 04, 2025	46.35	44.77	44.77	46.35	43.84	233
December 03, 2025	46.84	46.21	46.21	46.92	45.82	47
December 02, 2025	47.1	46.92	46.92	47.45	46.82	309
December 01, 2025	46.03	47.24	47.24	47.24	46.03	309
November 28, 2025	46.71	46.86	46.86	47.51	46.71	393
November 27, 2025	46.53	46.54	46.54	46.94	46.53	57
November 26, 2025	46.6	46.81	46.81	47.67	46.6	278
November 25, 2025	44.99	46.9	46.9	47.36	44.95	159
November 24, 2025	46.14	45.12	45.12	46.73	44.88	350
November 21, 2025	44.56	46.09	46.09	46.91	44.4	555

Etsy, Inc. (3E2.DE) XETRA