Ethero (EPA:ALENT)
France · Delayed Price · Currency is EUR 1.235
+0.030 (2.49%)
Feb 12, 2026, 2:20 PM CET
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | - | - | 1,100 |
| 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 |
| Jan 9, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | -1.10% | 26,681 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | - | 11,090 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.09% | 12,270 |
| Jan 6, 2026 | 1.39 | 1.46 | 1.35 | 1.38 | 1.38 | 0.36% | 9,297 |
| Jan 5, 2026 | 1.37 | 1.46 | 1.34 | 1.37 | 1.37 | 1.48% | 17,978 |
| Jan 2, 2026 | 1.30 | 1.43 | 1.30 | 1.35 | 1.35 | 1.89% | 37,598 |
| Dec 31, 2025 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.12% | 19,564 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.34 | 1.34 | 1.34 | -5.63% | 23,413 |
| Dec 29, 2025 | 1.46 | 1.52 | 1.42 | 1.42 | 1.42 | -5.33% | 24,687 |
| Dec 24, 2025 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 4.17% | 10,790 |
| Dec 23, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -1.03% | 11,489 |
| Dec 22, 2025 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -4.28% | 17,928 |
| Dec 19, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 7.04% | 7,436 |
| Dec 18, 2025 | 1.41 | 1.52 | 1.41 | 1.42 | 1.42 | - | 8,714 |
| Dec 17, 2025 | 1.43 | 1.57 | 1.39 | 1.42 | 1.42 | 1.43% | 18,657 |
| Dec 16, 2025 | 1.48 | 1.58 | 1.34 | 1.40 | 1.40 | -5.41% | 25,046 |
| Dec 15, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -1.00% | 4,917 |
| Dec 12, 2025 | 1.47 | 1.60 | 1.47 | 1.50 | 1.50 | -3.24% | 8,745 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.46 | 1.55 | 1.55 | -7.49% | 17,100 |
| Dec 10, 2025 | 1.59 | 1.69 | 1.53 | 1.67 | 1.67 | 7.74% | 12,963 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.44 | 1.55 | 1.55 | 5.44% | 24,236 |
| Dec 8, 2025 | 1.47 | 1.58 | 1.47 | 1.47 | 1.47 | 2.08% | 9,182 |
| Dec 5, 2025 | 1.50 | 1.59 | 1.43 | 1.44 | 1.44 | -7.99% | 6,963 |
| Dec 4, 2025 | 1.64 | 1.66 | 1.47 | 1.57 | 1.57 | -2.80% | 10,180 |
| Dec 3, 2025 | 1.48 | 1.62 | 1.43 | 1.61 | 1.61 | 11.03% | 39,910 |
| Dec 2, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 10.69% | 16,970 |