Circle Internet Group, Inc. (ETR:ET9)
Germany · Delayed Price · Currency is EUR 79.10
-2.40 (-2.94%)
Last updated: Sep 10, 2026, 5:30 PM CET
ETR:ET9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |