Coinbase Global, Inc. (ETR:1QZ)
Germany · Delayed Price · Currency is EUR 308.15
+15.70 (5.37%)
Oct 31, 2025, 5:35 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.24% | 15,001 |
| Oct 24, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | - | 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 |
| 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 |