Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 312.60
-22.90 (-6.83%)
Oct 10, 2025, 5:37 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 279.05 | 280.95 | 274.25 | 274.25 | 274.25 | 0.04% | 10,702 |
| Sep 11, 2025 | 272.10 | 277.80 | 269.70 | 274.15 | 274.15 | 0.07% | 8,659 |
| Sep 10, 2025 | 273.20 | 280.30 | 271.10 | 273.95 | 273.95 | 2.64% | 16,507 |
| Sep 9, 2025 | 259.80 | 266.90 | 258.30 | 266.90 | 266.90 | 2.99% | 7,615 |
| Sep 8, 2025 | 255.95 | 259.45 | 253.10 | 259.15 | 259.15 | 2.88% | 6,973 |
| Sep 5, 2025 | 265.95 | 269.00 | 249.60 | 251.90 | 251.90 | -3.06% | 14,584 |
| Sep 4, 2025 | 258.10 | 261.50 | 258.00 | 259.85 | 259.85 | -0.82% | 8,629 |
| Sep 3, 2025 | 261.65 | 264.10 | 260.10 | 262.00 | 262.00 | -0.51% | 11,120 |
| Sep 2, 2025 | 262.80 | 265.80 | 254.30 | 263.35 | 263.35 | 0.88% | 15,663 |
| Sep 1, 2025 | 258.30 | 263.95 | 257.90 | 261.05 | 261.05 | 0.31% | 6,963 |
| Aug 29, 2025 | 263.00 | 263.90 | 257.80 | 260.25 | 260.25 | -2.18% | 12,085 |
| Aug 28, 2025 | 266.05 | 270.45 | 265.10 | 266.05 | 266.05 | -0.11% | 9,447 |
| Aug 27, 2025 | 265.00 | 268.75 | 264.55 | 266.35 | 266.35 | 2.13% | 7,906 |
| Aug 26, 2025 | 263.00 | 265.35 | 258.00 | 260.80 | 260.80 | -2.83% | 28,655 |
| Aug 25, 2025 | 267.45 | 269.75 | 261.00 | 268.40 | 268.40 | -1.81% | 17,046 |
| Aug 22, 2025 | 258.35 | 274.70 | 257.15 | 273.35 | 273.35 | 4.63% | 12,438 |
| Aug 21, 2025 | 261.50 | 262.40 | 256.80 | 261.25 | 261.25 | 0.02% | 17,593 |
| Aug 20, 2025 | 260.05 | 262.80 | 250.55 | 261.20 | 261.20 | -1.64% | 17,124 |
| Aug 19, 2025 | 272.75 | 275.05 | 263.65 | 265.55 | 265.55 | -3.12% | 10,345 |
| Aug 18, 2025 | 268.05 | 276.50 | 263.20 | 274.10 | 274.10 | 0.48% | 10,611 |
| Aug 15, 2025 | 279.00 | 280.10 | 271.10 | 272.80 | 272.80 | -0.47% | 10,469 |
| Aug 14, 2025 | 281.00 | 282.35 | 271.00 | 274.10 | 274.10 | -1.67% | 25,528 |
| Aug 13, 2025 | 276.30 | 292.00 | 275.50 | 278.75 | 278.75 | 0.81% | 22,145 |
| Aug 12, 2025 | 275.30 | 283.85 | 270.00 | 276.50 | 276.50 | -3.19% | 20,747 |
| Aug 11, 2025 | 280.35 | 287.70 | 274.70 | 285.60 | 285.60 | 9.47% | 34,312 |
| Aug 8, 2025 | 268.10 | 270.00 | 258.85 | 260.90 | 260.90 | -3.69% | 18,144 |
| Aug 7, 2025 | 260.30 | 271.55 | 259.80 | 270.90 | 270.90 | 6.70% | 40,068 |
| Aug 6, 2025 | 259.55 | 262.50 | 252.65 | 253.90 | 253.90 | -2.61% | 25,565 |
| Aug 5, 2025 | 274.90 | 276.10 | 259.85 | 260.70 | 260.70 | -5.71% | 37,248 |
| Aug 4, 2025 | 276.45 | 279.85 | 269.05 | 276.50 | 276.50 | 0.25% | 46,522 |