Skip to main content
logo
Coeur Mining, Inc. (ETR:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
14.41
-0.84 (-5.48%)
Jun 23, 2026, 5:35 PM CET

ETR:CDM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202614.8714.8714.6514.86--2.49%13,586
Jun 22, 202615.1315.4014.8615.2415.245.25%13,586
Jun 19, 202614.9215.0014.4814.4814.48-3.85%4,852
Jun 18, 202615.8015.8015.0615.0615.06-9.09%29,426
Jun 17, 202616.1716.7516.0216.5716.571.88%17,334
Jun 16, 202616.0916.5616.0916.2616.26-0.40%10,978
Jun 15, 202615.6016.4015.4016.3316.3310.98%59,131
Jun 12, 202614.2614.7114.0314.7114.718.00%18,333
Jun 11, 202613.6013.7113.2713.6213.620.41%18,961
Jun 10, 202613.5813.9213.4013.5713.57-2.55%26,009
Jun 9, 202614.5214.7313.9213.9213.92-5.91%16,072
Jun 8, 202614.3214.9214.1214.8014.802.85%27,795
Jun 5, 202615.5015.7014.3914.3914.39-9.76%26,424
Jun 4, 202615.7116.0915.6815.9415.942.08%8,117
Jun 3, 202616.3016.3015.5915.6215.62-4.73%12,442
Jun 2, 202616.8217.0515.9516.3916.391.17%11,857
Jun 1, 202616.4616.4615.9116.2016.20-0.37%12,525
May 29, 202615.9916.4015.7516.2616.263.77%11,700
May 28, 202615.0115.6714.9715.6715.670.19%8,218
May 27, 202615.5515.6515.3515.6415.641.03%11,546
May 26, 202615.5115.6815.4615.4815.48-3.25%4,423
May 25, 202615.6616.0015.2716.0016.006.74%3,357
May 22, 202615.3515.3614.8114.9914.99-1.37%6,924
May 21, 202615.3015.3514.6515.2215.200.07%4,002
May 20, 202614.7915.2414.5215.2115.195.63%5,979
May 19, 202614.8715.0314.3014.4014.38-5.08%18,367
May 18, 202615.2315.6515.1715.1715.15-0.52%14,390
May 15, 202615.9916.2515.2515.2515.23-9.23%28,446
May 14, 202617.0217.0216.3916.8016.78-2.50%3,115
May 13, 202617.2417.2916.4917.2317.216.49%12,306
May 12, 202616.6016.9916.0316.1816.16-2.44%26,005
May 11, 202615.6716.7815.4516.5816.565.61%19,304
May 8, 202615.6116.0815.5715.7015.68-6.21%21,268
May 7, 202616.4817.0015.8816.7416.725.35%35,289
May 6, 202615.3315.9415.3215.8915.876.86%24,878
May 5, 202615.1415.3114.8714.8714.85-1.03%10,427
May 4, 202615.0815.2514.6515.0315.01-1.05%11,339
Apr 30, 202614.9515.4014.9515.1915.172.81%8,020
Apr 29, 202615.2415.3914.5714.7714.75-2.44%43,113
Apr 28, 202615.9215.9515.1115.1415.12-5.99%19,786
Apr 27, 202616.3416.3416.0016.1116.09-1.35%7,610
Apr 24, 202616.0916.4315.9816.3316.311.24%14,268
Apr 23, 202616.3216.3915.9016.1316.11-0.52%23,941
Apr 22, 202616.3316.4715.8916.2116.191.69%23,580
Apr 21, 202616.7016.8315.9415.9415.92-4.61%13,770
Apr 20, 202616.8616.9816.5616.7116.69-4.81%16,918
Apr 17, 202616.5417.5616.4717.5617.545.85%25,121
Apr 16, 202617.1017.1016.5916.5916.57-1.60%16,214
Apr 15, 202617.9017.9016.8316.8616.84-7.08%17,315
Apr 14, 202617.6018.1417.4518.1418.127.82%25,704