Ethero (FRA:99Q)
Germany · Delayed Price · Currency is EUR 1.010
+0.016 (1.61%)
At close: Feb 20, 2026
Ethero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |