Circle Internet Group, Inc. (ETR:ET9)
Germany · Delayed Price · Currency is EUR 76.00
+4.20 (5.85%)
At close: Aug 21, 2026
ETR:ET9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.50 | 79.30 | 73.50 | 76.00 | 76.00 | 5.85% | 5,897 |
| Aug 20, 2026 | 70.70 | 73.00 | 68.55 | 71.80 | 71.80 | 4.59% | 11,691 |
| Aug 19, 2026 | 60.95 | 68.65 | 60.95 | 68.65 | 68.65 | 9.23% | 3,156 |
| Aug 18, 2026 | 63.95 | 63.95 | 62.05 | 62.85 | 62.85 | -2.18% | 2,074 |
| Aug 17, 2026 | 62.10 | 64.75 | 61.15 | 64.25 | 64.25 | 3.55% | 2,229 |
| Aug 14, 2026 | 65.20 | 65.30 | 62.05 | 62.05 | 62.05 | -0.08% | 1,831 |
| Aug 13, 2026 | 61.75 | 63.30 | 61.00 | 62.10 | 62.10 | 3.16% | 1,161 |
| Aug 12, 2026 | 61.50 | 62.75 | 60.00 | 60.20 | 60.20 | -2.35% | 2,172 |
| Aug 11, 2026 | 57.65 | 63.40 | 57.65 | 61.65 | 61.65 | 9.89% | 2,942 |
| Aug 10, 2026 | 59.10 | 59.20 | 56.05 | 56.10 | 56.10 | -3.61% | 4,644 |
| Aug 7, 2026 | 55.15 | 58.40 | 54.90 | 58.20 | 58.20 | 3.28% | 4,533 |
| Aug 6, 2026 | 54.05 | 56.35 | 52.15 | 56.35 | 56.35 | 4.16% | 3,746 |
| Aug 5, 2026 | 54.95 | 59.65 | 51.45 | 54.10 | 54.10 | -0.18% | 7,030 |
| Aug 4, 2026 | 52.45 | 54.95 | 52.25 | 54.20 | 54.20 | 4.63% | 2,505 |
| Aug 3, 2026 | 53.65 | 53.70 | 50.50 | 51.80 | 51.80 | 0.58% | 3,851 |
| Jul 31, 2026 | 54.90 | 55.25 | 51.50 | 51.50 | 51.50 | -4.54% | 14,247 |
| Jul 30, 2026 | 54.00 | 54.65 | 53.35 | 53.95 | 53.95 | -1.82% | 7,725 |
| Jul 29, 2026 | 56.40 | 56.50 | 54.95 | 54.95 | 54.95 | -4.10% | 1,087 |
| Jul 28, 2026 | 55.70 | 57.30 | 54.00 | 57.30 | 57.30 | 3.62% | 1,129 |
| Jul 27, 2026 | 56.55 | 57.30 | 55.30 | 55.30 | 55.30 | 0.36% | 3,726 |
| Jul 24, 2026 | 55.25 | 55.70 | 53.00 | 55.10 | 55.10 | -1.61% | 2,678 |
| Jul 23, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -6.43% | 3,026 |
| Jul 22, 2026 | 60.60 | 61.25 | 59.50 | 59.85 | 59.85 | -2.68% | 3,247 |
| Jul 21, 2026 | 59.20 | 62.45 | 59.10 | 61.50 | 61.50 | 9.33% | 6,172 |
| Jul 20, 2026 | 52.60 | 56.25 | 52.60 | 56.25 | 56.25 | 8.07% | 16,157 |
| Jul 17, 2026 | 52.00 | 52.65 | 51.20 | 52.05 | 52.05 | -4.76% | 2,444 |
| Jul 16, 2026 | 56.80 | 56.80 | 54.30 | 54.65 | 54.65 | -3.27% | 15,771 |
| Jul 15, 2026 | 55.55 | 58.00 | 55.55 | 56.50 | 56.50 | 3.39% | 3,120 |
| Jul 14, 2026 | 54.75 | 54.90 | 51.95 | 54.65 | 54.65 | -2.93% | 48,130 |
| Jul 13, 2026 | 56.70 | 57.10 | 55.00 | 56.30 | 56.30 | -3.68% | 2,674 |
| Jul 10, 2026 | 55.75 | 64.05 | 55.65 | 58.45 | 58.45 | 4.28% | 10,413 |
| Jul 9, 2026 | 56.65 | 56.70 | 54.20 | 56.05 | 56.05 | 1.82% | 1,903 |
| Jul 8, 2026 | 56.70 | 56.70 | 54.45 | 55.05 | 55.05 | -4.84% | 1,410 |
| Jul 7, 2026 | 59.70 | 60.15 | 57.00 | 57.85 | 57.85 | 0.17% | 4,487 |
| Jul 6, 2026 | 58.50 | 59.00 | 56.00 | 57.75 | 57.75 | 0.35% | 5,553 |
| Jul 3, 2026 | 58.00 | 58.15 | 57.00 | 57.55 | 57.55 | -0.78% | 3,646 |
| Jul 2, 2026 | 54.55 | 60.20 | 54.50 | 58.00 | 58.00 | 1.05% | 12,424 |
| Jul 1, 2026 | 53.90 | 57.85 | 53.65 | 57.40 | 57.40 | -0.69% | 21,129 |
| Jun 30, 2026 | 66.20 | 66.20 | 57.00 | 57.80 | 57.80 | -10.18% | 5,298 |
| Jun 29, 2026 | 65.45 | 65.75 | 63.75 | 64.35 | 64.35 | 0.55% | 916 |
| Jun 26, 2026 | 61.15 | 64.00 | 59.75 | 64.00 | 64.00 | 3.73% | 1,091 |
| Jun 25, 2026 | 64.20 | 64.20 | 60.75 | 61.70 | 61.70 | -4.19% | 1,922 |
| Jun 24, 2026 | 67.00 | 67.85 | 63.65 | 64.40 | 64.40 | -4.31% | 4,105 |
| Jun 23, 2026 | 67.00 | 68.50 | 65.60 | 67.30 | 67.30 | -5.01% | 1,225 |
| Jun 22, 2026 | 70.30 | 72.15 | 70.25 | 70.85 | 70.85 | 2.76% | 1,330 |
| Jun 18, 2026 | 71.30 | 71.30 | 68.05 | 68.95 | 68.95 | -3.36% | 2,113 |
| Jun 17, 2026 | 69.35 | 71.35 | 68.65 | 71.35 | 71.35 | 2.07% | 5,417 |
| Jun 16, 2026 | 72.40 | 72.95 | 68.25 | 69.90 | 69.90 | -5.09% | 4,157 |
| Jun 15, 2026 | 71.05 | 74.50 | 70.20 | 73.65 | 73.65 | 6.82% | 4,427 |
| Jun 12, 2026 | 71.95 | 71.95 | 68.85 | 68.95 | 68.95 | -3.09% | 658 |