Circle Internet Group, Inc. (FRA:ET9)
Germany · Delayed Price · Currency is EUR 65.50
+6.15 (10.36%)
Last updated: Jun 26, 2026, 6:41 PM CET
FRA:ET9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 63.90 | 63.90 | 59.00 | 59.35 | 59.35 | -4.96% | 322 |
| Jun 24, 2026 | 66.60 | 68.00 | 62.00 | 62.45 | 62.45 | -5.74% | 1,828 |
| Jun 23, 2026 | 66.55 | 67.75 | 66.25 | 66.25 | 66.25 | -4.68% | 1,135 |
| Jun 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 19, 2026 | 68.60 | 69.50 | 68.60 | 69.50 | 69.50 | 2.13% | 20 |
| Jun 18, 2026 | 69.85 | 71.80 | 68.05 | 68.05 | 68.05 | -2.65% | 350 |
| Jun 17, 2026 | 68.65 | 69.90 | 68.65 | 69.90 | 69.90 | 0.72% | 30 |
| Jun 16, 2026 | 71.70 | 72.85 | 68.50 | 69.40 | 69.40 | -3.41% | 148 |
| Jun 15, 2026 | 70.05 | 73.55 | 70.05 | 71.85 | 71.85 | 5.66% | 1,698 |
| Jun 12, 2026 | 70.85 | 71.60 | 68.00 | 68.00 | 68.00 | -4.83% | 109 |
| Jun 11, 2026 | 68.80 | 71.45 | 68.80 | 71.45 | 71.45 | 2.14% | 770 |
| Jun 10, 2026 | 68.00 | 69.95 | 67.60 | 69.95 | 69.95 | -1.20% | 47 |
| Jun 9, 2026 | 72.60 | 75.80 | 68.10 | 70.80 | 70.80 | -2.61% | 394 |
| Jun 8, 2026 | 70.05 | 72.95 | 70.05 | 72.70 | 72.70 | 5.36% | 1,313 |
| Jun 5, 2026 | 76.60 | 78.45 | 69.00 | 69.00 | 69.00 | -10.85% | 1,505 |
| Jun 4, 2026 | 78.55 | 82.10 | 77.40 | 77.40 | 77.40 | -3.25% | 35 |
| Jun 3, 2026 | 86.80 | 87.70 | 80.00 | 80.00 | 80.00 | -7.51% | 131 |
| Jun 2, 2026 | 87.75 | 87.75 | 85.00 | 86.50 | 86.50 | -9.23% | 623 |
| Jun 1, 2026 | 95.45 | 95.45 | 95.30 | 95.30 | 95.30 | -1.75% | 20 |
| May 29, 2026 | 93.25 | 97.00 | 92.00 | 97.00 | 97.00 | 6.24% | 581 |
| May 28, 2026 | 87.20 | 91.30 | 85.45 | 91.30 | 91.30 | 3.34% | 1,043 |
| May 27, 2026 | 88.70 | 90.60 | 88.35 | 88.35 | 88.35 | -3.02% | 966 |
| May 26, 2026 | 97.05 | 97.10 | 91.10 | 91.10 | 91.10 | -7.28% | 1,152 |
| May 25, 2026 | 97.60 | 98.25 | 97.60 | 98.25 | 98.25 | -1.11% | 127 |
| May 22, 2026 | 99.25 | 99.35 | 99.25 | 99.35 | 99.35 | 1.69% | 10 |
| May 21, 2026 | 95.85 | 97.70 | 95.60 | 97.70 | 97.70 | 3.00% | 460 |
| May 20, 2026 | 95.90 | 98.25 | 94.85 | 94.85 | 94.85 | 0.90% | 176 |
| May 19, 2026 | 93.85 | 95.80 | 93.75 | 94.00 | 94.00 | 1.08% | 725 |
| May 18, 2026 | 93.35 | 98.00 | 93.00 | 93.00 | 93.00 | -5.25% | 430 |
| May 15, 2026 | 100.50 | 103.90 | 97.85 | 98.15 | 98.15 | -3.59% | 316 |
| May 14, 2026 | 107.80 | 108.30 | 101.80 | 101.80 | 101.80 | -8.21% | 673 |
| May 13, 2026 | 106.60 | 110.90 | 105.90 | 110.90 | 110.90 | 7.15% | 833 |
| May 12, 2026 | 110.50 | 117.00 | 103.50 | 103.50 | 103.50 | -6.42% | 2,581 |
| May 11, 2026 | 99.60 | 113.60 | 90.90 | 110.60 | 110.60 | 15.21% | 2,987 |
| May 8, 2026 | 96.30 | 98.90 | 95.00 | 96.00 | 96.00 | 1.32% | 2,075 |
| May 7, 2026 | 102.40 | 102.90 | 93.25 | 94.75 | 94.75 | -8.89% | 503 |
| May 6, 2026 | 97.25 | 104.90 | 97.25 | 104.00 | 104.00 | 7.22% | 1,811 |
| May 5, 2026 | 107.00 | 108.60 | 97.00 | 97.00 | 97.00 | -4.90% | 3,144 |
| May 4, 2026 | 88.40 | 102.30 | 88.40 | 102.00 | 102.00 | 22.60% | 2,049 |
| Apr 30, 2026 | 80.50 | 83.20 | 80.50 | 83.20 | 83.20 | 5.18% | 13 |
| Apr 29, 2026 | 80.60 | 82.00 | 77.30 | 79.10 | 79.10 | -1.74% | 2,747 |
| Apr 28, 2026 | 80.15 | 80.50 | 80.00 | 80.50 | 80.50 | -0.56% | 810 |
| Apr 27, 2026 | 84.60 | 84.60 | 80.95 | 80.95 | 80.95 | -3.63% | 663 |
| Apr 24, 2026 | 85.85 | 85.85 | 84.00 | 84.00 | 84.00 | -1.52% | 400 |
| Apr 23, 2026 | 87.10 | 87.10 | 85.30 | 85.30 | 85.30 | -0.81% | 1 |
| Apr 22, 2026 | 84.10 | 86.00 | 84.10 | 86.00 | 86.00 | - | 37 |
| Apr 21, 2026 | 88.70 | 90.20 | 86.00 | 86.00 | 86.00 | -3.37% | 25 |
| Apr 20, 2026 | 86.25 | 89.00 | 84.60 | 89.00 | 89.00 | -0.17% | 1,185 |
| Apr 17, 2026 | 89.10 | 92.50 | 89.10 | 89.15 | 89.15 | -0.56% | 784 |
| Apr 16, 2026 | 89.50 | 91.20 | 89.50 | 89.65 | 89.65 | -2.66% | 175 |