ETHERO ALENT
EURONEXT · France · Technology Services
€0.75000.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.75 | +2.18% | €0.76 | €0.82 | €0.74 | 74.69K |
| 2026-09-29 | €0.73 | -0.14% | €0.78 | €0.81 | €0.73 | 106.49K |
| 2026-09-28 | €0.74 | +0.14% | €0.74 | €0.80 | €0.74 | 32.43K |
| 2026-09-25 | €0.73 | +4.56% | €0.73 | €0.79 | €0.68 | 119.55K |
| 2026-09-24 | €0.70 | -6.40% | €0.80 | €0.80 | €0.68 | 195.33K |
| 2026-09-23 | €0.75 | -18.48% | €0.90 | €0.99 | €0.75 | 143.08K |
| 2026-09-22 | €0.92 | +8.24% | €0.80 | €1.05 | €0.78 | 235.76K |
| 2026-09-21 | €0.85 | +37.32% | €0.63 | €0.85 | €0.62 | 281.75K |
| 2026-09-18 | €0.62 | +9.36% | €0.59 | €0.62 | €0.57 | 56.24K |
| 2026-09-17 | €0.57 | +5.40% | €0.54 | €0.58 | €0.54 | 29.19K |
| 2026-09-16 | €0.54 | -4.79% | €0.55 | €0.60 | €0.54 | 56.92K |
| 2026-09-15 | €0.56 | -3.92% | €0.61 | €0.61 | €0.56 | 69.83K |
| 2026-09-14 | €0.59 | -6.83% | €0.59 | €0.64 | €0.58 | 66.13K |
| 2026-09-11 | €0.63 | +10.33% | €0.57 | €0.63 | €0.57 | 83.01K |
| 2026-09-10 | €0.57 | -1.38% | €0.58 | €0.60 | €0.57 | 20.06K |
| 2026-09-09 | €0.58 | +0.52% | €0.58 | €0.60 | €0.57 | 24.77K |
| 2026-09-08 | €0.58 | -3.36% | €0.57 | €0.60 | €0.57 | 5.02K |
| 2026-09-07 | €0.60 | +2.94% | €0.60 | €0.60 | €0.57 | 47.13K |
| 2026-09-04 | €0.58 | -4.14% | €0.62 | €0.62 | €0.58 | 57.62K |
| 2026-09-03 | €0.60 | +5.96% | €0.58 | €0.61 | €0.57 | 124.45K |
| 2026-09-02 | €0.57 | -5.00% | €0.63 | €0.63 | €0.57 | 54.25K |
| 2026-09-01 | €0.60 | +1.35% | €0.60 | €0.64 | €0.58 | 21.86K |
| 2026-08-31 | €0.59 | -1.99% | €0.61 | €0.64 | €0.58 | 139.72K |
| 2026-08-28 | €0.60 | +1.68% | €0.59 | €0.65 | €0.56 | 138.76K |
| 2026-08-27 | €0.59 | +9.19% | €0.58 | €0.67 | €0.54 | 198.08K |
| 2026-08-26 | €0.54 | -4.23% | €0.54 | €0.59 | €0.54 | 28.01K |
| 2026-08-25 | €0.57 | -9.55% | €0.66 | €0.69 | €0.56 | 95.33K |
| 2026-08-24 | €0.63 | -5.14% | €0.70 | €0.70 | €0.63 | 103.45K |
| 2026-08-21 | €0.66 | +15.73% | €0.60 | €0.80 | €0.60 | 341.64K |
| 2026-08-20 | €0.57 | +16.73% | €0.52 | €0.68 | €0.52 | 175.80K |
| 2026-08-19 | €0.49 | +13.56% | €0.47 | €0.49 | €0.44 | 61.84K |
| 2026-08-18 | €0.43 | -2.60% | €0.47 | €0.47 | €0.43 | 26.89K |
| 2026-08-17 | €0.44 | -0.56% | €0.47 | €0.47 | €0.44 | 19.53K |
| 2026-08-14 | €0.45 | -5.81% | €0.45 | €0.49 | €0.44 | 18.04K |
| 2026-08-13 | €0.47 | +4.99% | €0.45 | €0.47 | €0.45 | 4.47K |
| 2026-08-12 | €0.45 | +1.24% | €0.44 | €0.47 | €0.44 | 25.05K |
| 2026-08-11 | €0.44 | +1.14% | €0.47 | €0.47 | €0.44 | 17.75K |
| 2026-08-10 | €0.44 | -3.61% | €0.47 | €0.47 | €0.44 | 11.19K |
| 2026-08-07 | €0.46 | +1.44% | €0.46 | €0.49 | €0.45 | 24.73K |
| 2026-08-06 | €0.45 | +4.65% | €0.46 | €0.46 | €0.44 | 6.54K |
| 2026-08-05 | €0.43 | -4.44% | €0.43 | €0.47 | €0.43 | 14.37K |
| 2026-08-04 | €0.45 | -3.95% | €0.50 | €0.50 | €0.45 | 46.31K |
| 2026-08-03 | €0.47 | +0.11% | €0.47 | €0.50 | €0.47 | 10.91K |
| 2026-07-31 | €0.47 | -7.14% | €0.52 | €0.52 | €0.47 | 41.08K |
| 2026-07-30 | €0.50 | +0.80% | €0.50 | €0.54 | €0.50 | 9.19K |
| 2026-07-29 | €0.50 | -4.76% | €0.50 | €0.55 | €0.50 | 13.95K |
| 2026-07-28 | €0.52 | -2.42% | €0.55 | €0.56 | €0.52 | 48.85K |
| 2026-07-27 | €0.54 | +14.23% | €0.50 | €0.54 | €0.49 | 44.49K |
| 2026-07-24 | €0.47 | +0.21% | €0.47 | €0.50 | €0.47 | 9.84K |
| 2026-07-23 | €0.47 | +2.06% | €0.49 | €0.50 | €0.46 | 16.57K |
| 2026-07-22 | €0.46 | -4.16% | €0.50 | €0.50 | €0.45 | 13.39K |
| 2026-07-21 | €0.48 | -0.52% | €0.48 | €0.50 | €0.47 | 22.59K |
| 2026-07-20 | €0.48 | -3.98% | €0.50 | €0.50 | €0.48 | 16.01K |
| 2026-07-17 | €0.50 | 0.00% | €0.51 | €0.55 | €0.50 | 15.20K |
| 2026-07-16 | €0.50 | 0.00% | €0.52 | €0.56 | €0.50 | 23.11K |
| 2026-07-15 | €0.50 | -3.64% | €0.53 | €0.57 | €0.50 | 9.48K |
| 2026-07-14 | €0.52 | -7.61% | €0.56 | €0.56 | €0.52 | 13.84K |
| 2026-07-13 | €0.56 | -1.57% | €0.57 | €0.58 | €0.56 | 7.82K |
| 2026-07-10 | €0.57 | -4.01% | €0.62 | €0.62 | €0.57 | 17.02K |
| 2026-07-09 | €0.60 | -4.93% | €0.57 | €0.63 | €0.57 | 18.73K |
| 2026-07-08 | €0.63 | -0.63% | €0.62 | €0.63 | €0.56 | 42.46K |
| 2026-07-07 | €0.63 | +1.93% | €0.62 | €0.66 | €0.62 | 18.08K |
| 2026-07-06 | €0.62 | -1.58% | €0.67 | €0.67 | €0.62 | 13.13K |
| 2026-07-03 | €0.63 | +2.94% | €0.67 | €0.67 | €0.62 | 13.45K |
| 2026-07-02 | €0.61 | +0.49% | €0.67 | €0.67 | €0.61 | 12.70K |
| 2026-07-01 | €0.61 | 0.00% | €0.60 | €0.66 | €0.60 | 20.45K |
| 2026-06-30 | €0.61 | -1.61% | €0.63 | €0.63 | €0.61 | 8.40K |
| 2026-06-29 | €0.62 | 0.00% | €0.67 | €0.67 | €0.62 | 8.01K |
| 2026-06-26 | €0.62 | +0.81% | €0.62 | €0.64 | €0.60 | 12.19K |
| 2026-06-25 | €0.62 | -3.91% | €0.64 | €0.67 | €0.62 | 15.94K |
| 2026-06-24 | €0.64 | -5.88% | €0.67 | €0.70 | €0.64 | 20.29K |
| 2026-06-23 | €0.68 | +7.94% | €0.69 | €0.69 | €0.63 | 10.95K |
| 2026-06-22 | €0.63 | -11.02% | €0.70 | €0.71 | €0.63 | 17.37K |
| 2026-06-19 | €0.71 | +6.47% | €0.65 | €0.71 | €0.65 | 15.25K |
| 2026-06-18 | €0.67 | +9.92% | €0.61 | €0.67 | €0.61 | 19.62K |
| 2026-06-17 | €0.61 | -13.57% | €0.66 | €0.66 | €0.60 | 28.48K |
| 2026-06-16 | €0.70 | -10.26% | €0.78 | €0.80 | €0.70 | 23.95K |
| 2026-06-15 | €0.78 | +20.00% | €0.65 | €0.78 | €0.65 | 19.83K |
| 2026-06-12 | €0.65 | 0.00% | €0.70 | €0.70 | €0.65 | 9.57K |
| 2026-06-11 | €0.65 | -2.99% | €0.67 | €0.70 | €0.65 | 6.35K |
| 2026-06-10 | €0.67 | -5.63% | €0.71 | €0.71 | €0.67 | 9.51K |
| 2026-06-09 | €0.71 | +2.90% | €0.70 | €0.73 | €0.70 | 3.69K |
| 2026-06-08 | €0.69 | 0.00% | €0.71 | €0.71 | €0.69 | 16.50K |
| 2026-06-05 | €0.69 | 0.00% | €0.69 | €0.72 | €0.69 | 12.16K |
| 2026-06-04 | €0.69 | 0.00% | €0.69 | €0.72 | €0.69 | 12.82K |
| 2026-06-03 | €0.69 | -4.17% | €0.74 | €0.74 | €0.69 | 11.47K |
| 2026-06-02 | €0.72 | +2.71% | €0.71 | €0.75 | €0.70 | 12.31K |
| 2026-06-01 | €0.70 | -5.53% | €0.78 | €0.78 | €0.70 | 14.57K |
| 2026-05-29 | €0.74 | +1.64% | €0.80 | €0.80 | €0.73 | 31.75K |
| 2026-05-28 | €0.73 | -4.07% | €0.80 | €0.80 | €0.73 | 9.22K |