Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 272.50
-3.70 (-1.34%)
Sep 16, 2025, 5:35 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 294.45 | 300.75 | 272.20 | 275.80 | 275.80 | -17.52% | 100,721 |
| Jul 31, 2025 | 337.10 | 340.90 | 331.75 | 334.40 | 334.40 | 0.94% | 36,630 |
| Jul 30, 2025 | 323.25 | 336.55 | 322.10 | 331.30 | 331.30 | 3.73% | 28,429 |
| Jul 29, 2025 | 328.65 | 333.65 | 318.15 | 319.40 | 319.40 | -1.57% | 19,009 |
| Jul 28, 2025 | 343.00 | 343.25 | 323.10 | 324.50 | 324.50 | -3.25% | 33,352 |
| Jul 25, 2025 | 332.00 | 335.75 | 329.90 | 335.40 | 335.40 | -0.24% | 28,700 |
| Jul 24, 2025 | 336.45 | 343.90 | 332.90 | 336.20 | 336.20 | -0.15% | 23,336 |
| Jul 23, 2025 | 345.20 | 346.45 | 332.15 | 336.70 | 336.70 | -3.14% | 37,242 |
| Jul 22, 2025 | 355.65 | 361.00 | 337.35 | 347.60 | 347.60 | -6.63% | 50,993 |
| Jul 21, 2025 | 366.80 | 372.30 | 357.95 | 372.30 | 372.30 | 1.15% | 37,554 |
| Jul 18, 2025 | 361.80 | 381.30 | 357.85 | 368.05 | 368.05 | 5.01% | 59,266 |
| Jul 17, 2025 | 344.45 | 359.20 | 340.65 | 350.50 | 350.50 | 3.36% | 42,632 |
| Jul 16, 2025 | 334.30 | 346.50 | 334.00 | 339.10 | 339.10 | 0.56% | 33,690 |
| Jul 15, 2025 | 331.95 | 344.60 | 330.80 | 337.20 | 337.20 | -0.10% | 34,047 |
| Jul 14, 2025 | 337.10 | 340.85 | 332.40 | 337.55 | 337.55 | 3.12% | 33,468 |
| Jul 11, 2025 | 341.10 | 341.30 | 326.00 | 327.35 | 327.35 | 0.60% | 52,563 |
| Jul 10, 2025 | 318.40 | 325.80 | 316.05 | 325.40 | 325.40 | 3.99% | 39,445 |
| Jul 9, 2025 | 302.45 | 312.95 | 301.80 | 312.90 | 312.90 | 3.34% | 26,909 |