Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 205.85
-8.40 (-3.92%)
Nov 21, 2025, 5:35 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 202.05 | 213.00 | 199.92 | 205.85 | 205.85 | -3.92% | 52,868 |
| Nov 20, 2025 | 230.50 | 231.35 | 214.25 | 214.25 | 214.25 | -1.08% | 25,613 |
| Nov 19, 2025 | 224.75 | 227.55 | 216.60 | 216.60 | 216.60 | -6.90% | 19,042 |
| Nov 18, 2025 | 224.05 | 232.65 | 223.20 | 232.65 | 232.65 | 0.56% | 23,364 |
| Nov 17, 2025 | 246.55 | 248.10 | 228.35 | 231.35 | 231.35 | -6.94% | 25,701 |
| Nov 14, 2025 | 245.05 | 250.00 | 228.70 | 248.60 | 248.60 | -1.04% | 46,909 |
| Nov 13, 2025 | 265.25 | 266.35 | 249.50 | 251.20 | 251.20 | -4.40% | 12,017 |
| Nov 12, 2025 | 264.80 | 271.95 | 260.25 | 262.75 | 262.75 | -2.07% | 16,521 |
| Nov 11, 2025 | 273.00 | 274.05 | 268.00 | 268.30 | 268.30 | -1.58% | 9,140 |
| Nov 10, 2025 | 277.55 | 280.00 | 269.75 | 272.60 | 272.60 | 7.92% | 21,210 |
| Nov 7, 2025 | 259.50 | 260.30 | 245.60 | 252.60 | 252.60 | -2.77% | 19,374 |
| Nov 6, 2025 | 275.75 | 277.55 | 259.80 | 259.80 | 259.80 | -5.15% | 17,243 |
| Nov 5, 2025 | 270.35 | 277.40 | 269.75 | 273.90 | 273.90 | -0.09% | 23,258 |
| Nov 4, 2025 | 277.80 | 283.50 | 273.50 | 274.15 | 274.15 | -3.98% | 20,271 |
| Nov 3, 2025 | 295.60 | 297.45 | 283.80 | 285.50 | 285.50 | -7.35% | 19,103 |
| Oct 31, 2025 | 299.70 | 313.20 | 290.50 | 308.15 | 308.15 | 5.37% | 20,858 |
| Oct 30, 2025 | 300.65 | 303.75 | 289.35 | 292.45 | 292.45 | -3.13% | 22,939 |
| Oct 29, 2025 | 306.85 | 308.75 | 297.10 | 301.90 | 301.90 | -2.36% | 16,674 |
| Oct 28, 2025 | 308.65 | 316.25 | 307.95 | 309.20 | 309.20 | -2.07% | 7,809 |
| Oct 27, 2025 | 314.95 | 317.55 | 307.05 | 315.75 | 315.75 | 6.06% | 15,001 |
| Oct 24, 2025 | 285.15 | 300.45 | 283.60 | 297.70 | 297.70 | 7.71% | 10,268 |
| Oct 23, 2025 | 281.50 | 281.50 | 274.65 | 276.40 | 276.40 | 1.97% | 13,113 |
| Oct 22, 2025 | 287.00 | 288.50 | 270.40 | 271.05 | 271.05 | -8.23% | 20,403 |
| Oct 21, 2025 | 292.85 | 295.90 | 289.35 | 295.35 | 295.35 | -2.10% | 11,038 |
| Oct 20, 2025 | 297.25 | 303.40 | 291.30 | 301.70 | 301.70 | 8.51% | 28,705 |
| Oct 17, 2025 | 273.20 | 284.40 | 269.00 | 278.05 | 278.05 | -4.15% | 27,831 |
| Oct 16, 2025 | 292.10 | 293.35 | 288.70 | 290.10 | 290.10 | -1.24% | 13,645 |
| Oct 15, 2025 | 295.95 | 299.75 | 291.70 | 293.75 | 293.75 | -1.41% | 25,826 |
| Oct 14, 2025 | 297.10 | 302.75 | 289.45 | 297.95 | 297.95 | -1.32% | 23,878 |
| Oct 13, 2025 | 316.50 | 319.30 | 298.10 | 301.95 | 301.95 | -3.41% | 34,242 |
| Oct 10, 2025 | 334.95 | 347.00 | 312.60 | 312.60 | 312.60 | -6.83% | 17,387 |
| Oct 9, 2025 | 331.60 | 338.10 | 327.25 | 335.50 | 335.50 | 1.90% | 13,354 |
| Oct 8, 2025 | 321.95 | 331.60 | 321.95 | 329.25 | 329.25 | 3.82% | 9,596 |
| Oct 7, 2025 | 327.05 | 332.00 | 316.85 | 317.15 | 317.15 | -4.50% | 15,032 |
| Oct 6, 2025 | 331.25 | 335.25 | 327.75 | 332.10 | 332.10 | 3.64% | 15,008 |
| Oct 3, 2025 | 318.35 | 324.00 | 314.40 | 320.45 | 320.45 | 3.54% | 14,748 |
| Oct 2, 2025 | 298.15 | 312.95 | 298.15 | 309.50 | 309.50 | 4.47% | 17,966 |
| Oct 1, 2025 | 282.75 | 297.55 | 282.30 | 296.25 | 296.25 | 4.53% | 26,154 |
| Sep 30, 2025 | 283.00 | 287.70 | 278.95 | 283.40 | 283.40 | 0.76% | 14,840 |
| Sep 29, 2025 | 270.85 | 283.20 | 269.80 | 281.25 | 281.25 | 6.92% | 14,060 |
| Sep 26, 2025 | 263.50 | 267.15 | 260.00 | 263.05 | 263.05 | -2.45% | 9,984 |
| Sep 25, 2025 | 270.70 | 272.35 | 261.80 | 269.65 | 269.65 | -2.88% | 10,740 |
| Sep 24, 2025 | 275.45 | 278.60 | 273.75 | 277.65 | 277.65 | -1.12% | 9,076 |
| Sep 23, 2025 | 281.75 | 284.05 | 279.80 | 280.80 | 280.80 | 0.14% | 8,783 |
| Sep 22, 2025 | 286.10 | 286.95 | 278.85 | 280.40 | 280.40 | -3.08% | 24,434 |
| Sep 19, 2025 | 290.75 | 297.15 | 287.75 | 289.30 | 289.30 | -1.18% | 22,710 |
| Sep 18, 2025 | 274.90 | 294.25 | 274.45 | 292.75 | 292.75 | 7.61% | 22,173 |
| Sep 17, 2025 | 276.65 | 277.35 | 271.10 | 272.05 | 272.05 | -0.17% | 7,921 |
| Sep 16, 2025 | 278.30 | 283.75 | 271.25 | 272.50 | 272.50 | -1.34% | 10,356 |
| Sep 15, 2025 | 277.05 | 278.95 | 273.00 | 276.20 | 276.20 | 0.71% | 11,813 |