Circle Internet Group, Inc. (FRA:ET9)
Germany · Delayed Price · Currency is EUR 69.00
-8.40 (-10.85%)
Last updated: Jun 5, 2026, 8:42 PM CET
FRA:ET9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 76.60 | 78.45 | 75.90 | 78.45 | - | 1.36% | - |
| 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 |
| 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 |