Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 212.15
+3.15 (1.51%)
Jan 8, 2026, 4:59 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 208.60 | 213.85 | 207.85 | 212.45 | - | 1.65% | 15,944 |
| Jan 7, 2026 | 215.10 | 216.00 | 206.20 | 209.00 | 209.00 | -2.15% | 14,141 |
| Jan 6, 2026 | 217.25 | 219.80 | 213.60 | 213.60 | 213.60 | -0.93% | 19,336 |
| Jan 5, 2026 | 209.85 | 218.00 | 209.85 | 215.60 | 215.60 | 7.37% | 21,934 |
| Jan 2, 2026 | 195.82 | 200.80 | 193.00 | 200.80 | 200.80 | 0.56% | 15,705 |
| Dec 30, 2025 | 198.30 | 199.74 | 198.30 | 199.68 | 199.68 | 0.23% | 4,513 |
| Dec 29, 2025 | 202.75 | 203.60 | 198.06 | 199.22 | 199.22 | -2.27% | 15,265 |
| Dec 23, 2025 | 208.70 | 209.60 | 203.35 | 203.85 | 203.85 | -4.72% | 8,337 |
| Dec 22, 2025 | 212.00 | 216.50 | 210.80 | 213.95 | 213.95 | 2.22% | 13,805 |
| Dec 19, 2025 | 210.25 | 211.15 | 205.70 | 209.30 | 209.30 | -1.51% | 13,914 |
| Dec 18, 2025 | 212.00 | 217.75 | 209.35 | 212.50 | 212.50 | -0.09% | 18,400 |
| Dec 17, 2025 | 214.50 | 220.85 | 212.70 | 212.70 | 212.70 | -1.73% | 16,598 |
| Dec 16, 2025 | 211.10 | 218.45 | 211.10 | 216.45 | 216.45 | -0.76% | 23,482 |
| Dec 15, 2025 | 227.40 | 228.95 | 213.45 | 218.10 | 218.10 | -3.67% | 15,420 |
| Dec 12, 2025 | 230.20 | 236.35 | 225.35 | 226.40 | 226.40 | 1.50% | 12,325 |
| Dec 11, 2025 | 230.25 | 231.00 | 222.35 | 223.05 | 223.05 | -4.92% | 14,984 |
| Dec 10, 2025 | 239.10 | 239.25 | 233.20 | 234.60 | 234.60 | -3.58% | 17,275 |
| Dec 9, 2025 | 234.00 | 243.90 | 229.65 | 243.30 | 243.30 | 2.81% | 11,448 |
| Dec 8, 2025 | 235.45 | 237.30 | 232.00 | 236.65 | 236.65 | 2.51% | 9,285 |
| Dec 5, 2025 | 236.10 | 236.60 | 227.55 | 230.85 | 230.85 | -3.33% | 9,081 |
| Dec 4, 2025 | 237.75 | 240.00 | 232.65 | 238.80 | 238.80 | 1.36% | 16,866 |
| Dec 3, 2025 | 231.90 | 236.55 | 227.05 | 235.60 | 235.60 | 2.81% | 17,538 |
| Dec 2, 2025 | 224.70 | 234.65 | 224.55 | 229.15 | 229.15 | 3.83% | 16,337 |
| Dec 1, 2025 | 225.90 | 228.40 | 217.10 | 220.70 | 220.70 | -6.42% | 17,630 |
| Nov 28, 2025 | 233.30 | 241.60 | 233.00 | 235.85 | 235.85 | 2.52% | 28,235 |
| Nov 27, 2025 | 234.00 | 234.25 | 228.50 | 230.05 | 230.05 | 3.53% | 26,439 |
| Nov 26, 2025 | 221.45 | 224.40 | 217.30 | 222.20 | 222.20 | 4.79% | 18,109 |
| Nov 25, 2025 | 219.85 | 219.90 | 208.00 | 212.05 | 212.05 | -2.68% | 19,427 |
| Nov 24, 2025 | 215.00 | 219.85 | 211.15 | 217.90 | 217.90 | 5.85% | 18,471 |
| 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 |