Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 225.65
+4.95 (2.24%)
Last updated: Dec 2, 2025, 10:44 AM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 226.75 | 227.00 | 220.00 | 223.60 | 223.60 | -4.71% | 847 |
| Nov 28, 2025 | 233.60 | 240.50 | 233.60 | 234.65 | 234.65 | 2.02% | 463 |
| Nov 27, 2025 | 234.50 | 235.35 | 228.95 | 230.00 | 230.00 | 0.63% | 3,392 |
| Nov 26, 2025 | 220.80 | 229.90 | 217.95 | 228.55 | 228.55 | 5.81% | 835 |
| Nov 25, 2025 | 220.50 | 220.60 | 210.00 | 216.00 | 216.00 | -3.10% | 2,335 |
| Nov 24, 2025 | 215.30 | 223.10 | 211.00 | 222.90 | 222.90 | 6.14% | 2,120 |
| Nov 21, 2025 | 205.00 | 211.00 | 200.00 | 210.00 | 210.00 | 1.18% | 2,696 |
| Nov 20, 2025 | 230.25 | 231.50 | 207.30 | 207.55 | 207.55 | -4.35% | 4,445 |
| Nov 19, 2025 | 223.05 | 226.60 | 215.00 | 217.00 | 217.00 | -3.98% | 1,008 |
| Nov 18, 2025 | 219.80 | 232.05 | 219.80 | 226.00 | 226.00 | -0.09% | 1,554 |
| Nov 17, 2025 | 246.70 | 248.10 | 222.95 | 226.20 | 226.20 | -7.67% | 2,802 |
| Nov 14, 2025 | 238.90 | 251.65 | 229.00 | 245.00 | 245.00 | 0.70% | 6,038 |
| Nov 13, 2025 | 266.55 | 266.55 | 242.70 | 243.30 | 243.30 | -7.03% | 1,524 |
| Nov 12, 2025 | 265.35 | 269.55 | 260.40 | 261.70 | 261.70 | -0.65% | 1,164 |
| Nov 11, 2025 | 273.35 | 273.80 | 263.00 | 263.40 | 263.40 | -4.94% | 1,009 |
| Nov 10, 2025 | 275.05 | 279.20 | 270.95 | 277.10 | 277.10 | 5.08% | 1,803 |
| Nov 7, 2025 | 260.15 | 263.70 | 246.00 | 263.70 | 263.70 | 2.39% | 2,807 |
| Nov 6, 2025 | 276.35 | 277.40 | 257.20 | 257.55 | 257.55 | -8.03% | 1,950 |
| Nov 5, 2025 | 271.00 | 280.05 | 270.20 | 280.05 | 280.05 | 4.13% | 851 |
| Nov 4, 2025 | 280.00 | 280.00 | 267.35 | 268.95 | 268.95 | -6.95% | 1,745 |
| Nov 3, 2025 | 294.80 | 296.25 | 284.70 | 289.05 | 289.05 | -2.97% | 1,986 |
| Oct 31, 2025 | 299.40 | 312.20 | 297.40 | 297.90 | 297.90 | 3.60% | 2,237 |
| Oct 30, 2025 | 300.05 | 301.80 | 284.55 | 287.55 | 287.55 | -4.15% | 732 |
| Oct 29, 2025 | 306.00 | 306.50 | 298.00 | 300.00 | 300.00 | -1.01% | 772 |
| Oct 28, 2025 | 308.50 | 315.00 | 302.55 | 303.05 | 303.05 | -2.23% | 1,545 |
| Oct 27, 2025 | 316.10 | 320.10 | 309.65 | 309.95 | 309.95 | 1.66% | 2,682 |
| Oct 24, 2025 | 283.95 | 305.35 | 283.85 | 304.90 | 304.90 | 7.99% | 2,001 |
| Oct 23, 2025 | 276.95 | 282.35 | 275.60 | 282.35 | 282.35 | 4.67% | 1,521 |
| Oct 22, 2025 | 286.05 | 288.15 | 268.20 | 269.75 | 269.75 | -7.70% | 1,524 |
| Oct 21, 2025 | 290.25 | 296.35 | 290.25 | 292.25 | 292.25 | -1.68% | 1,440 |
| Oct 20, 2025 | 297.20 | 302.55 | 295.80 | 297.25 | 297.25 | 3.50% | 1,828 |
| Oct 17, 2025 | 279.95 | 287.20 | 269.10 | 287.20 | 287.20 | 0.42% | 1,876 |
| Oct 16, 2025 | 289.15 | 292.65 | 280.85 | 286.00 | 286.00 | -1.53% | 943 |
| Oct 15, 2025 | 295.95 | 299.35 | 287.30 | 290.45 | 290.45 | -2.73% | 1,217 |
| Oct 14, 2025 | 298.10 | 299.60 | 292.70 | 298.60 | 298.60 | -3.49% | 527 |
| Oct 13, 2025 | 313.10 | 318.70 | 299.95 | 309.40 | 309.40 | 0.11% | 6,138 |
| Oct 10, 2025 | 334.45 | 346.50 | 306.90 | 309.05 | 309.05 | -7.53% | 2,171 |
| Oct 9, 2025 | 330.30 | 338.00 | 327.15 | 334.20 | 334.20 | 0.19% | 1,699 |
| Oct 8, 2025 | 322.15 | 333.55 | 322.15 | 333.55 | 333.55 | 3.41% | 789 |
| Oct 7, 2025 | 328.70 | 328.90 | 313.00 | 322.55 | 322.55 | -1.60% | 1,654 |
| Oct 6, 2025 | 328.25 | 334.40 | 324.95 | 327.80 | 327.80 | 2.76% | 2,881 |
| Oct 3, 2025 | 318.40 | 326.15 | 315.40 | 319.00 | 319.00 | 0.57% | 2,507 |
| Oct 2, 2025 | 298.30 | 320.35 | 297.95 | 317.20 | 317.20 | 7.54% | 1,835 |
| Oct 1, 2025 | 285.30 | 298.00 | 283.00 | 294.95 | 294.95 | 4.04% | 1,678 |
| Sep 30, 2025 | 282.70 | 287.15 | 279.85 | 283.50 | 283.50 | -0.30% | 1,299 |
| Sep 29, 2025 | 271.45 | 284.35 | 269.95 | 284.35 | 284.35 | 7.16% | 918 |
| Sep 26, 2025 | 262.35 | 265.35 | 260.10 | 265.35 | 265.35 | 0.82% | 225 |
| Sep 25, 2025 | 271.60 | 272.15 | 263.20 | 263.20 | 263.20 | -4.52% | 1,014 |
| Sep 24, 2025 | 274.90 | 276.55 | 274.80 | 275.65 | 275.65 | 2.09% | 328 |
| Sep 23, 2025 | 281.20 | 283.70 | 270.00 | 270.00 | 270.00 | -4.17% | 1,017 |