Circle Internet Group, Inc. (FRA:ET9)
Germany · Delayed Price · Currency is EUR 76.05
-4.90 (-6.05%)
Last updated: Oct 22, 2026, 9:13 PM CEST
FRA:ET9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.15 | 78.10 | 77.15 | 78.10 | 78.10 | 2.70% | 10 |
| Oct 22, 2026 | 76.00 | 76.05 | 76.00 | 76.05 | 76.05 | -6.05% | 1,004 |
| Oct 21, 2026 | 75.60 | 80.95 | 75.60 | 80.95 | 80.95 | 6.65% | 20 |
| Oct 20, 2026 | 71.95 | 75.90 | 71.95 | 75.90 | 75.90 | 4.55% | - |
| Oct 19, 2026 | 74.80 | 76.55 | 72.60 | 72.60 | 72.60 | -3.78% | 35 |
| Oct 16, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.46% | - |
| Oct 15, 2026 | 67.60 | 75.80 | 67.60 | 75.80 | 75.80 | 7.75% | 15 |
| Oct 14, 2026 | 74.50 | 74.50 | 70.35 | 70.35 | 70.35 | -5.19% | 3 |
| Oct 13, 2026 | 74.25 | 74.25 | 74.20 | 74.20 | 74.20 | -3.45% | - |
| Oct 12, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 6.00% | - |
| Oct 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.26% | - |
| Oct 8, 2026 | 70.45 | 71.60 | 70.45 | 70.90 | 70.90 | -1.46% | 520 |
| Oct 7, 2026 | 73.00 | 73.00 | 71.95 | 71.95 | 71.95 | -4.64% | - |
| Oct 6, 2026 | 73.90 | 75.45 | 73.90 | 75.45 | 75.45 | 0.73% | 35 |
| Oct 5, 2026 | 73.30 | 74.90 | 73.30 | 74.90 | 74.90 | 5.05% | 70 |
| Oct 2, 2026 | 74.35 | 76.10 | 71.30 | 71.30 | 71.30 | -2.86% | 40 |
| Oct 1, 2026 | 72.95 | 73.45 | 72.95 | 73.40 | 73.40 | -1.54% | - |
| Sep 30, 2026 | 73.45 | 74.75 | 73.45 | 74.55 | 74.55 | 1.02% | 265 |
| Sep 29, 2026 | 74.70 | 75.00 | 73.80 | 73.80 | 73.80 | -1.67% | 1,079 |
| Sep 28, 2026 | 75.40 | 75.80 | 75.05 | 75.05 | 75.05 | -2.78% | 1,010 |
| Sep 25, 2026 | 80.80 | 80.80 | 77.20 | 77.20 | 77.20 | -4.34% | - |
| Sep 24, 2026 | 80.05 | 81.40 | 80.00 | 80.70 | 80.70 | -0.55% | 2,530 |
| Sep 23, 2026 | 82.55 | 83.90 | 81.15 | 81.15 | 81.15 | -0.92% | 33 |
| Sep 22, 2026 | 80.30 | 81.90 | 79.50 | 81.90 | 81.90 | 0.55% | 690 |
| Sep 21, 2026 | 79.65 | 84.75 | 79.65 | 81.45 | 81.45 | 3.49% | 160 |
| Sep 18, 2026 | 74.75 | 80.00 | 74.75 | 78.70 | 78.70 | 6.14% | 510 |
| Sep 17, 2026 | 70.45 | 74.15 | 70.45 | 74.15 | 74.15 | 7.39% | 4,885 |
| Sep 16, 2026 | 73.35 | 73.35 | 69.05 | 69.05 | 69.05 | -7.25% | 501 |
| Sep 15, 2026 | 80.40 | 80.65 | 74.45 | 74.45 | 74.45 | -9.43% | 2,060 |
| Sep 14, 2026 | 79.65 | 82.20 | 77.65 | 82.20 | 82.20 | 5.86% | 186 |
| Sep 11, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.58% | - |
| Sep 10, 2026 | 79.30 | 79.30 | 78.15 | 78.90 | 78.90 | -1.37% | 107 |
| Sep 9, 2026 | 84.20 | 84.20 | 80.00 | 80.00 | 80.00 | -4.19% | 2,168 |
| Sep 8, 2026 | 85.15 | 85.15 | 83.50 | 83.50 | 83.50 | -5.44% | 50 |
| Sep 7, 2026 | 88.25 | 88.30 | 88.15 | 88.30 | 88.30 | 1.61% | 140 |
| Sep 4, 2026 | 86.60 | 87.30 | 82.95 | 86.90 | 86.90 | -1.53% | 468 |
| Sep 3, 2026 | 76.05 | 88.25 | 76.05 | 88.25 | 88.25 | 13.14% | 2,043 |
| Sep 2, 2026 | 76.90 | 78.00 | 76.90 | 78.00 | 78.00 | -4.18% | 100 |
| Sep 1, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.73% | - |
| Aug 31, 2026 | 74.35 | 82.00 | 74.35 | 82.00 | 82.00 | 9.04% | 2,000 |
| Aug 28, 2026 | 80.75 | 80.75 | 75.10 | 75.20 | 75.20 | -7.73% | 495 |
| Aug 27, 2026 | 76.55 | 81.50 | 76.55 | 81.50 | 81.50 | 5.50% | 1,782 |
| Aug 26, 2026 | 77.45 | 77.45 | 77.25 | 77.25 | 77.25 | -1.02% | 765 |
| 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 |