Ethero (FRA:99Q)
Germany · Delayed Price · Currency is EUR 0.8240
+0.0040 (0.49%)
At close: Mar 27, 2026
FRA:99Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.49% | - |
| Mar 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.87% | - |
| Mar 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.45% | - |
| Mar 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Mar 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.42% | - |
| Mar 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.24% | - |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | - |
| Mar 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.80% | - |
| Mar 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.14% | - |
| Mar 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.82% | - |
| Mar 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Mar 11, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | - |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Mar 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 10.57% | - |
| Mar 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -9.96% | - |
| Mar 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.74% | - |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Feb 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.53% | - |
| Feb 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.33% | - |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.14% | - |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.02% | - |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.58% | - |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.61% | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | - |
| Feb 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.83% | - |
| Feb 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.08% | - |
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | - |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.28% | - |
| Feb 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.11% | - |
| Feb 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.82% | - |
| Feb 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.08% | - |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.62% | - |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.08% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Jan 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |