Circle Internet Group, Inc. (FRA:ET9)
Germany · Delayed Price · Currency is EUR 77.25
-0.80 (-1.02%)
Last updated: Aug 26, 2026, 8:34 PM CET
FRA:ET9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | - | -0.77% | - |
| Aug 25, 2026 | 75.95 | 79.00 | 74.10 | 78.05 | 78.05 | 3.93% | 874 |
| Aug 24, 2026 | 74.85 | 76.80 | 73.90 | 75.10 | 75.10 | -0.40% | 531 |
| Aug 21, 2026 | 72.75 | 78.25 | 72.75 | 75.40 | 75.40 | 5.68% | 675 |
| Aug 20, 2026 | 69.40 | 72.80 | 69.40 | 71.35 | 71.35 | 6.18% | 1,343 |
| Aug 19, 2026 | 61.55 | 69.25 | 60.80 | 67.20 | 67.20 | 5.41% | 715 |
| Aug 18, 2026 | 62.90 | 63.75 | 62.90 | 63.75 | 63.75 | 0.31% | 54 |
| Aug 17, 2026 | 61.20 | 63.55 | 61.20 | 63.55 | 63.55 | -1.09% | 16 |
| Aug 14, 2026 | 64.80 | 64.80 | 64.25 | 64.25 | 64.25 | 4.22% | 18 |
| Aug 13, 2026 | 60.95 | 61.65 | 60.95 | 61.65 | 61.65 | 1.57% | 88 |
| Aug 12, 2026 | 60.85 | 60.85 | 60.30 | 60.70 | 60.70 | 0.33% | 1,015 |
| Aug 11, 2026 | 57.45 | 60.50 | 57.45 | 60.50 | 60.50 | 5.13% | 70 |
| Aug 10, 2026 | 58.15 | 59.45 | 57.55 | 57.55 | 57.55 | - | 227 |
| Aug 7, 2026 | 54.50 | 58.30 | 54.50 | 57.55 | 57.55 | 5.69% | 2,247 |
| Aug 6, 2026 | 53.20 | 54.45 | 53.20 | 54.45 | 54.45 | -1.63% | 193 |
| Aug 5, 2026 | 54.80 | 55.35 | 53.50 | 55.35 | 55.35 | 2.22% | 3,379 |
| Aug 4, 2026 | 52.30 | 54.70 | 52.30 | 54.15 | 54.15 | 7.44% | 1,760 |
| Aug 3, 2026 | 53.25 | 54.25 | 50.40 | 50.40 | 50.40 | -7.52% | 1,521 |
| Jul 31, 2026 | 55.10 | 55.10 | 50.95 | 54.50 | 54.50 | 2.35% | 202 |
| Jul 30, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -3.79% | - |
| Jul 29, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.77% | - |
| Jul 28, 2026 | 55.10 | 56.80 | 54.25 | 56.35 | 56.35 | -0.88% | 3,080 |
| Jul 27, 2026 | 55.85 | 56.85 | 55.85 | 56.85 | 56.85 | 6.06% | 52 |
| Jul 24, 2026 | 54.60 | 56.10 | 53.60 | 53.60 | 53.60 | -3.07% | 274 |
| Jul 23, 2026 | 57.85 | 57.85 | 55.20 | 55.30 | 55.30 | -9.64% | 220 |
| Jul 22, 2026 | 60.85 | 61.20 | 60.85 | 61.20 | 61.20 | -1.29% | 147 |
| Jul 21, 2026 | 58.05 | 62.20 | 58.05 | 62.00 | 62.00 | 9.73% | 896 |
| Jul 20, 2026 | 52.25 | 57.05 | 52.25 | 56.50 | 56.50 | 12.33% | 965 |
| Jul 17, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -5.98% | - |
| Jul 16, 2026 | 56.65 | 56.65 | 53.50 | 53.50 | 53.50 | -6.22% | 940 |
| Jul 15, 2026 | 55.30 | 57.05 | 55.30 | 57.05 | 57.05 | 5.55% | 1,960 |
| Jul 14, 2026 | 54.55 | 54.55 | 54.05 | 54.05 | 54.05 | -2.08% | 100 |
| Jul 13, 2026 | 57.25 | 57.25 | 55.20 | 55.20 | 55.20 | -4.75% | 1,850 |
| Jul 10, 2026 | 55.40 | 63.00 | 55.40 | 57.95 | 57.95 | 2.84% | 240 |
| Jul 9, 2026 | 55.95 | 57.10 | 55.30 | 56.35 | 56.35 | -0.27% | 97 |
| Jul 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -7.00% | - |
| Jul 7, 2026 | 59.45 | 60.75 | 59.45 | 60.75 | 60.75 | 0.66% | 861 |
| Jul 6, 2026 | 58.70 | 61.15 | 58.10 | 60.35 | 60.35 | 3.96% | 1,710 |
| Jul 3, 2026 | 56.75 | 58.05 | 56.60 | 58.05 | 58.05 | 1.04% | 180 |
| Jul 2, 2026 | 55.80 | 59.60 | 55.00 | 57.45 | 57.45 | 4.45% | 1,816 |
| Jul 1, 2026 | 54.50 | 58.00 | 54.50 | 55.00 | 55.00 | -1.96% | 5,970 |
| Jun 30, 2026 | 65.60 | 66.00 | 56.10 | 56.10 | 56.10 | -15.00% | 269 |
| Jun 29, 2026 | 64.70 | 67.00 | 64.70 | 66.00 | 66.00 | 0.76% | 1,025 |
| Jun 26, 2026 | 60.95 | 65.50 | 60.50 | 65.50 | 65.50 | 10.36% | 1,131 |
| 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 |