Ethero (FRA:99Q)
Germany · Delayed Price · Currency is EUR 1.115
-0.030 (-2.62%)
At close: Jan 28, 2026
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.45% | - |
| Jan 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.93% | - |
| Jan 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.60% | - |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -16.67% | - |
| Jan 12, 2026 | 1.15 | 1.50 | 1.15 | 1.50 | 1.50 | 29.31% | 300 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -22.41% | - |
| Jan 7, 2026 | 1.18 | 1.50 | 1.18 | 1.50 | 1.50 | 27.78% | 600 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Jan 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.79% | - |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -21.04% | - |
| Dec 29, 2025 | 1.30 | 1.55 | 1.30 | 1.55 | 1.55 | 9.19% | 1,356 |
| Dec 23, 2025 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | 7.20% | 2,152 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.20% | - |
| Dec 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | - |
| Dec 16, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.16% | 100 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.72% | - |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.50% | - |
| Dec 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.89% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | - |
| Dec 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.16% | - |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.19% | - |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 12.80% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 12.61% | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -11.55% | - |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 9.13% | - |
| 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% | - |