Skip to main content
logo
Coeur Mining, Inc. (ETR:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
15.78
-0.62 (-3.75%)
Jun 3, 2026, 3:41 PM CET

ETR:CDM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 202616.7117.0616.7016.8316.81-2.09%6,872
Apr 10, 202616.9117.2516.7217.1917.172.41%15,991
Apr 9, 202616.9717.1616.4216.7816.76-2.07%28,966
Apr 8, 202617.5717.7016.8617.1417.125.90%38,002
Apr 7, 202615.9716.2615.8816.1816.16-1.37%26,892
Apr 2, 202615.5916.5015.3216.4116.39-4.73%23,340
Apr 1, 202616.6617.2316.3217.2217.2012.33%52,495
Mar 31, 202614.7815.3414.6015.3315.311.02%29,477
Mar 30, 202615.3315.3414.9115.1815.161.54%25,711
Mar 27, 202614.3915.1313.9214.9514.934.77%50,977
Mar 26, 202615.1815.1814.2714.2714.25-12.62%63,172
Mar 25, 202616.6516.8815.5516.3316.313.06%49,045
Mar 24, 202615.2515.9715.2515.8415.824.73%54,898
Mar 23, 202614.1316.1414.0015.1315.11-4.66%73,507
Mar 20, 202615.9516.3415.4315.8715.851.63%65,851