Ethero (FRA:99Q)
Germany · Delayed Price · Currency is EUR 1.150
+0.130 (12.75%)
At close: Nov 28, 2025
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 12.75% | - |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -15.00% | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -13.93% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Nov 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.06% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.26% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.13% | - |
| Nov 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Nov 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.45% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Nov 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -10.45% | - |
| Nov 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 30, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -8.09% | - |
| Oct 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.73% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Oct 27, 2025 | 2.38 | 2.38 | 2.31 | 2.31 | 2.31 | -10.12% | - |
| Oct 24, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 11.74% | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -9.80% | - |
| Oct 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 5.37% | - |
| Oct 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -5.47% | - |
| Oct 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.99% | - |
| Oct 17, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -7.04% | - |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Oct 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | - |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -6.36% | - |
| Oct 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.71% | - |
| Oct 9, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -6.02% | - |
| Oct 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 5.28% | - |
| Oct 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.73% | - |
| Oct 6, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 5.09% | - |
| Oct 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 2, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 14.58% | - |
| Oct 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -9.43% | - |
| Sep 30, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | - |
| Sep 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.14% | - |
| Sep 26, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | - |
| Sep 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | - |
| Sep 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.83% | - |
| Sep 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -5.79% | - |