Circle Internet Group, Inc. (ETR:ET9)
Germany · Delayed Price · Currency is EUR 80.95
+5.10 (6.72%)
At close: Oct 21, 2026
ETR:ET9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 76.35 | 80.95 | 76.30 | 80.95 | 80.95 | 6.72% | 762 |
| Oct 20, 2026 | 72.80 | 75.85 | 71.45 | 75.85 | 75.85 | 2.71% | 1,396 |
| Oct 19, 2026 | 75.80 | 75.95 | 73.70 | 73.85 | 73.85 | -3.08% | 892 |
| Oct 16, 2026 | 75.80 | 76.65 | 75.60 | 76.20 | 76.20 | 0.53% | 1,338 |
| Oct 15, 2026 | 68.45 | 75.80 | 67.40 | 75.80 | 75.80 | 5.79% | 2,282 |
| Oct 14, 2026 | 75.05 | 75.30 | 70.85 | 71.65 | 71.65 | -4.97% | 2,095 |
| Oct 13, 2026 | 74.45 | 75.60 | 73.90 | 75.40 | 75.40 | -0.26% | 1,672 |
| Oct 12, 2026 | 77.65 | 77.65 | 74.65 | 75.60 | 75.60 | -2.01% | 2,408 |
| Oct 9, 2026 | 73.40 | 77.80 | 72.35 | 77.15 | 77.15 | 8.74% | 2,538 |
| Oct 8, 2026 | 71.20 | 71.90 | 70.70 | 70.95 | 70.95 | -1.05% | 1,528 |
| Oct 7, 2026 | 74.00 | 74.00 | 71.50 | 71.70 | 71.70 | -5.35% | 2,073 |
| Oct 6, 2026 | 74.20 | 75.75 | 74.05 | 75.75 | 75.75 | 1.54% | 3,507 |
| Oct 5, 2026 | 74.05 | 75.65 | 73.75 | 74.60 | 74.60 | 1.98% | 1,884 |
| Oct 2, 2026 | 75.05 | 78.35 | 73.15 | 73.15 | 73.15 | -0.14% | 4,194 |
| Oct 1, 2026 | 73.35 | 73.45 | 72.45 | 73.25 | 73.25 | -0.20% | 1,942 |
| Sep 30, 2026 | 73.85 | 74.25 | 73.40 | 73.40 | 73.40 | -1.74% | 1,648 |
| Sep 29, 2026 | 76.05 | 77.20 | 74.70 | 74.70 | 74.70 | -0.99% | 3,991 |
| Sep 28, 2026 | 76.15 | 76.35 | 74.55 | 75.45 | 75.45 | -2.39% | 2,571 |
| Sep 25, 2026 | 81.35 | 82.30 | 77.30 | 77.30 | 77.30 | -4.57% | 1,892 |
| Sep 24, 2026 | 80.45 | 82.20 | 80.00 | 81.00 | 81.00 | -1.22% | 1,106 |
| Sep 23, 2026 | 83.15 | 83.85 | 80.80 | 82.00 | 82.00 | -0.24% | 1,786 |
| Sep 22, 2026 | 79.80 | 84.60 | 79.55 | 82.20 | 82.20 | 0.06% | 3,247 |
| Sep 21, 2026 | 80.40 | 86.90 | 79.90 | 82.15 | 82.15 | 3.59% | 7,209 |
| Sep 18, 2026 | 76.05 | 80.10 | 75.75 | 79.30 | 79.30 | 9.68% | 2,105 |
| Sep 17, 2026 | 72.15 | 73.20 | 71.90 | 72.30 | 72.30 | 3.06% | 5,774 |
| Sep 16, 2026 | 74.20 | 74.35 | 68.85 | 70.15 | 70.15 | -9.95% | 2,306 |
| Sep 15, 2026 | 80.60 | 80.60 | 77.60 | 77.90 | 77.90 | -3.89% | 2,421 |
| Sep 14, 2026 | 79.55 | 82.50 | 78.65 | 81.05 | 81.05 | -0.37% | 5,981 |
| Sep 11, 2026 | 78.55 | 81.35 | 78.00 | 81.35 | 81.35 | 2.84% | 1,401 |
| Sep 10, 2026 | 79.30 | 79.90 | 77.60 | 79.10 | 79.10 | -2.94% | 1,016 |
| Sep 9, 2026 | 83.80 | 84.70 | 80.90 | 81.50 | 81.50 | -3.15% | 2,741 |
| Sep 8, 2026 | 85.70 | 86.25 | 84.15 | 84.15 | 84.15 | -3.05% | 1,653 |
| Sep 7, 2026 | 88.70 | 88.70 | 86.80 | 86.80 | 86.80 | -0.29% | 13,526 |
| Sep 4, 2026 | 87.80 | 88.05 | 83.70 | 87.05 | 87.05 | -0.29% | 4,507 |
| Sep 3, 2026 | 77.00 | 87.30 | 76.75 | 87.30 | 87.30 | 14.72% | 4,149 |
| Sep 2, 2026 | 77.30 | 77.60 | 74.40 | 76.10 | 76.10 | -3.18% | 3,608 |
| Sep 1, 2026 | 82.10 | 82.10 | 77.00 | 78.60 | 78.60 | 2.21% | 3,519 |
| Aug 31, 2026 | 75.25 | 77.50 | 75.00 | 76.90 | 76.90 | -1.91% | 2,752 |
| Aug 28, 2026 | 80.85 | 80.85 | 77.35 | 78.40 | 78.40 | -3.74% | 2,753 |
| Aug 27, 2026 | 77.35 | 81.60 | 77.35 | 81.45 | 81.45 | 6.61% | 3,104 |
| Aug 26, 2026 | 78.50 | 79.30 | 75.60 | 76.40 | 76.40 | -1.93% | 4,135 |
| Aug 25, 2026 | 76.85 | 78.00 | 73.00 | 77.90 | 77.90 | -0.38% | 4,893 |
| Aug 24, 2026 | 74.85 | 78.95 | 74.30 | 78.20 | 78.20 | 2.89% | 5,294 |
| 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 |