Circle Internet Group, Inc. (FRA:ET9)
Germany · Delayed Price · Currency is EUR 85.30
-0.70 (-0.81%)
Last updated: Apr 23, 2026, 4:00 PM CET
FRA:ET9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | - | 1.28% | - |
| 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 |
| Apr 15, 2026 | 87.20 | 92.10 | 87.20 | 92.10 | 92.10 | 6.47% | 170 |
| Apr 14, 2026 | 84.50 | 88.00 | 84.50 | 86.50 | 86.50 | 15.64% | 2,554 |
| Apr 13, 2026 | 73.05 | 74.80 | 73.05 | 74.80 | 74.80 | 0.61% | 100 |
| Apr 10, 2026 | 73.60 | 76.55 | 73.00 | 74.35 | 74.35 | 2.06% | 455 |
| Apr 9, 2026 | 79.45 | 80.50 | 71.95 | 72.85 | 72.85 | -11.37% | 1,119 |
| Apr 8, 2026 | 84.90 | 87.30 | 82.20 | 82.20 | 82.20 | 2.56% | 344 |
| Apr 7, 2026 | 78.30 | 82.05 | 76.05 | 80.15 | 80.15 | 2.76% | 158 |
| Apr 2, 2026 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 114 |
| Apr 1, 2026 | 83.80 | 86.00 | 78.00 | 78.00 | 78.00 | -1.27% | 455 |
| Mar 31, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 30 |
| Mar 30, 2026 | 81.20 | 82.40 | 78.00 | 78.00 | 78.00 | -2.50% | 1,129 |
| Mar 27, 2026 | 85.60 | 85.60 | 80.00 | 80.00 | 80.00 | -6.98% | 255 |
| Mar 26, 2026 | 88.40 | 88.40 | 86.00 | 86.00 | 86.00 | -2.93% | 20 |
| Mar 25, 2026 | 88.20 | 94.00 | 88.20 | 88.60 | 88.60 | 1.61% | 1,798 |
| Mar 24, 2026 | 106.50 | 110.00 | 84.60 | 87.20 | 87.20 | -18.50% | 1,557 |
| Mar 23, 2026 | 103.00 | 112.50 | 103.00 | 107.00 | 107.00 | 0.47% | 2,602 |
| Mar 20, 2026 | 107.50 | 110.50 | 106.50 | 106.50 | 106.50 | -2.29% | 677 |
| Mar 19, 2026 | 115.50 | 115.50 | 105.50 | 109.00 | 109.00 | -4.39% | 1,015 |
| Mar 18, 2026 | 116.00 | 117.50 | 113.00 | 114.00 | 114.00 | -3.39% | 195 |
| Mar 17, 2026 | 109.00 | 118.00 | 108.00 | 118.00 | 118.00 | 7.27% | 1,254 |
| Mar 16, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 11.56% | 1,777 |
| Mar 13, 2026 | 99.40 | 102.50 | 98.60 | 98.60 | 98.60 | -0.60% | 400 |
| Mar 12, 2026 | 98.80 | 99.80 | 98.20 | 99.20 | 99.20 | 0.81% | 151 |
| Mar 11, 2026 | 100.50 | 102.50 | 98.20 | 98.40 | 98.40 | -3.53% | 1,202 |
| Mar 10, 2026 | 96.80 | 104.50 | 96.80 | 102.00 | 102.00 | 7.59% | 722 |
| Mar 9, 2026 | 85.40 | 96.20 | 85.40 | 94.80 | 94.80 | 7.00% | 718 |
| Mar 6, 2026 | 92.20 | 93.00 | 87.00 | 88.60 | 88.60 | -1.99% | 1,601 |
| Mar 5, 2026 | 90.80 | 94.80 | 90.00 | 90.40 | 90.40 | 0.89% | 1,828 |
| Mar 4, 2026 | 84.60 | 92.00 | 84.60 | 89.60 | 89.60 | 2.52% | 1,672 |
| Mar 3, 2026 | 78.60 | 89.00 | 78.60 | 87.40 | 87.40 | 6.59% | 2,429 |
| Mar 2, 2026 | 69.00 | 82.00 | 67.80 | 82.00 | 82.00 | 15.49% | 1,817 |
| Feb 27, 2026 | 74.40 | 74.40 | 70.40 | 71.00 | 71.00 | -1.39% | 822 |
| Feb 26, 2026 | 70.20 | 77.20 | 70.20 | 72.00 | 72.00 | 3.15% | 1,214 |
| Feb 25, 2026 | 52.20 | 69.80 | 52.20 | 69.80 | 69.80 | 35.80% | 985 |
| Feb 24, 2026 | 50.80 | 53.00 | 50.00 | 51.40 | 51.40 | -0.77% | 396 |
| Feb 23, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Feb 20, 2026 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -4.40% | 75 |
| Feb 19, 2026 | 53.80 | 54.80 | 53.80 | 54.60 | 54.60 | - | 200 |
| Feb 18, 2026 | 52.20 | 54.60 | 52.20 | 54.60 | 54.60 | 10.53% | 25 |
| Feb 17, 2026 | 49.70 | 49.70 | 49.40 | 49.40 | 49.40 | -3.52% | 175 |
| Feb 16, 2026 | 50.20 | 51.80 | 50.20 | 51.20 | 51.20 | 0.39% | 223 |
| Feb 13, 2026 | 47.20 | 52.40 | 47.20 | 51.00 | 51.00 | 6.25% | 469 |
| Feb 12, 2026 | 48.40 | 48.40 | 47.10 | 48.00 | 48.00 | -1.44% | 205 |
| Feb 11, 2026 | 49.00 | 49.60 | 48.70 | 48.70 | 48.70 | -2.60% | 400 |