Ethero (EPA:ALENT)
France · Delayed Price · Currency is EUR 0.6900
-0.0300 (-4.17%)
Jun 3, 2026, 5:35 PM CET
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -4.17% | 11,468 |
| Jun 2, 2026 | 0.71 | 0.72 | 0.72 | 0.72 | 0.72 | 2.71% | - |
| Jun 1, 2026 | 0.78 | 0.70 | 0.70 | 0.70 | 0.70 | -5.53% | - |
| May 29, 2026 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | 1.64% | 31,750 |
| May 28, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -4.07% | 9,223 |
| May 27, 2026 | 0.80 | 0.84 | 0.76 | 0.76 | 0.76 | -4.88% | 7,269 |
| May 26, 2026 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | 3.90% | 24,950 |
| May 25, 2026 | 0.84 | 0.85 | 0.76 | 0.77 | 0.77 | -8.88% | 36,046 |
| May 22, 2026 | 0.86 | 0.94 | 0.83 | 0.85 | 0.85 | -1.29% | 20,787 |
| May 21, 2026 | 0.94 | 0.94 | 0.85 | 0.86 | 0.86 | 0.35% | 5,845 |
| May 20, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -6.26% | 9,128 |
| May 19, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 6,843 |
| May 18, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 2,629 |
| May 15, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 1,787 |
| May 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 642 |
| May 13, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 7,261 |
| May 12, 2026 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | - | 6,808 |
| May 11, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -0.11% | 6,364 |
| May 8, 2026 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | -5.52% | 7,473 |
| May 7, 2026 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | 5.84% | 6,387 |
| May 6, 2026 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 3.07% | 20,827 |
| May 5, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | 1.33% | 9,922 |
| May 4, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -2.07% | 9,446 |
| Apr 30, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -3.26% | 32,805 |
| Apr 29, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | 0.11% | 23,259 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.45% | 13,792 |
| Apr 27, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -0.21% | 6,256 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -0.72% | 5,999 |
| Apr 23, 2026 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | 0.72% | 11,670 |
| Apr 22, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -1.53% | 6,343 |
| Apr 21, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.29% | 6,921 |
| Apr 20, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | - | 6,861 |
| Apr 17, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.20% | 15,262 |
| Apr 16, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 1.21% | 19,644 |
| Apr 15, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | 0.81% | 20,109 |
| Apr 14, 2026 | 0.98 | 1.09 | 0.98 | 0.98 | 0.98 | 0.20% | 42,014 |
| Apr 13, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.92% | 20,882 |
| Apr 10, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.80% | 7,717 |
| Apr 9, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 5,848 |
| Apr 8, 2026 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -2.13% | 7,351 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.10% | 9,339 |
| Apr 2, 2026 | 1.00 | 1.08 | 0.99 | 1.04 | 1.04 | 3.50% | 38,824 |
| Apr 1, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 9,552 |
| Mar 31, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -0.50% | 7,068 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -2.43% | 15,375 |
| Mar 27, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | 0.49% | 23,899 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.49% | 4,586 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 29,978 |
| Mar 24, 2026 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | 4.31% | 4,813 |
| Mar 23, 2026 | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | 0.48% | 17,993 |