Ethero (EPA:ALENT)
France · Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
Mar 20, 2026, 5:35 PM CET
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 19,390 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1.05 | 3.45% | - |
| Mar 18, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -3.33% | 15,930 |
| Mar 17, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -2.33% | 12,864 |
| Mar 16, 2026 | 1.13 | 1.08 | 1.08 | 1.08 | 1.08 | 3.86% | - |
| Mar 13, 2026 | 1.08 | 1.15 | 1.04 | 1.04 | 1.04 | -3.27% | 22,401 |
| Mar 12, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | 3.88% | 9,301 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 7,882 |
| Mar 10, 2026 | 1.00 | 1.11 | 1.00 | 1.06 | 1.06 | 2.91% | 15,871 |
| Mar 9, 2026 | 1.00 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 6,127 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 16,262 |
| Mar 4, 2026 | 1.06 | 1.13 | 1.02 | 1.10 | 1.10 | 8.37% | 28,035 |
| Mar 3, 2026 | 1.10 | 1.14 | 1.00 | 1.02 | 1.02 | -8.14% | 20,638 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -1.34% | 8,296 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 11,746 |
| Feb 26, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.00% | 8,992 |
| Feb 25, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 3.56% | 22,788 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -2.60% | 14,518 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.35% | 27,610 |
| Feb 20, 2026 | 1.20 | 1.28 | 1.19 | 1.20 | 1.20 | -1.24% | 35,025 |
| Feb 19, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.26% | 16,997 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.42% | 13,560 |
| Feb 17, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 3.00% | 10,775 |
| Feb 16, 2026 | 1.20 | 1.29 | 1.17 | 1.17 | 1.17 | -6.05% | 15,235 |
| Feb 13, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 10,152 |
| Feb 12, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.41% | 4,890 |
| Feb 11, 2026 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | -3.21% | 10,619 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.19 | 1.25 | 1.25 | -1.19% | 6,871 |
| Feb 9, 2026 | 1.20 | 1.26 | 1.15 | 1.26 | 1.26 | 7.23% | 11,339 |
| Feb 6, 2026 | 1.15 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Feb 5, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -3.21% | 15,873 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -5.32% | 10,860 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.36% | 6,768 |
| Feb 2, 2026 | 1.25 | 1.38 | 1.20 | 1.38 | 1.38 | 5.77% | 32,007 |
| Jan 30, 2026 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | - | 26,016 |
| Jan 29, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -2.62% | 9,785 |
| Jan 28, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 7,373 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.23% | 6,840 |
| Jan 26, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.13% | 6,044 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 6,531 |
| Jan 22, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.38% | 10,396 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | - | 15,980 |
| Jan 20, 2026 | 1.36 | 1.41 | 1.30 | 1.32 | 1.32 | -6.07% | 23,431 |
| Jan 19, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 1.82% | 10,579 |
| Jan 16, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -0.36% | 7,096 |
| Jan 15, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -3.83% | 10,902 |
| Jan 14, 2026 | 1.39 | 1.44 | 1.35 | 1.44 | 1.44 | 5.90% | 15,747 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.34 | 1.36 | 1.36 | 1.12% | 15,405 |
| Jan 12, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.37% | 10,675 |