Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 140.78
-10.16 (-6.73%)
At close: Mar 27, 2026
FRA:1QZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.52 | 150.52 | 138.82 | 140.78 | 140.78 | -6.73% | 2,316 |
| Mar 26, 2026 | 154.12 | 154.66 | 149.56 | 150.94 | 150.94 | -3.43% | 284 |
| Mar 25, 2026 | 160.00 | 164.62 | 156.30 | 156.30 | 156.30 | 0.14% | 1,266 |
| Mar 24, 2026 | 171.88 | 173.78 | 154.00 | 156.08 | 156.08 | -9.99% | 2,025 |
| Mar 23, 2026 | 164.16 | 173.40 | 164.16 | 173.40 | 173.40 | 1.87% | 1,208 |
| Mar 20, 2026 | 175.24 | 176.68 | 170.22 | 170.22 | 170.22 | -1.82% | 1,300 |
| Mar 19, 2026 | 174.60 | 174.60 | 168.28 | 173.38 | 173.38 | -2.07% | 1,376 |
| Mar 18, 2026 | 182.92 | 185.78 | 175.98 | 177.04 | 177.04 | -3.51% | 2,139 |
| Mar 17, 2026 | 176.24 | 183.80 | 176.24 | 183.48 | 183.48 | 3.67% | 754 |
| Mar 16, 2026 | 176.56 | 177.96 | 174.14 | 176.98 | 176.98 | 1.98% | 961 |
| Mar 13, 2026 | 169.20 | 179.00 | 169.20 | 173.54 | 173.54 | 3.20% | 479 |
| Mar 12, 2026 | 169.12 | 170.68 | 168.16 | 168.16 | 168.16 | -1.41% | 372 |
| Mar 11, 2026 | 168.92 | 170.56 | 168.34 | 170.56 | 170.56 | -0.26% | 79 |
| Mar 10, 2026 | 174.00 | 176.42 | 167.76 | 171.00 | 171.00 | -0.43% | 575 |
| Mar 9, 2026 | 165.40 | 172.26 | 165.40 | 171.74 | 171.74 | 1.19% | 1,922 |
| Mar 6, 2026 | 177.54 | 178.34 | 168.94 | 169.72 | 169.72 | -2.82% | 1,255 |
| Mar 5, 2026 | 179.74 | 184.14 | 174.64 | 174.64 | 174.64 | -2.69% | 1,872 |
| Mar 4, 2026 | 156.38 | 181.96 | 156.38 | 179.46 | 179.46 | 13.76% | 2,726 |
| Mar 3, 2026 | 153.72 | 160.04 | 150.00 | 157.76 | 157.76 | -0.05% | 540 |
| Mar 2, 2026 | 147.38 | 158.48 | 145.40 | 157.84 | 157.84 | 7.81% | 2,222 |
| Feb 27, 2026 | 153.42 | 154.56 | 146.40 | 146.40 | 146.40 | -6.15% | 1,825 |
| Feb 26, 2026 | 154.00 | 157.12 | 153.92 | 156.00 | 156.00 | -0.20% | 1,142 |
| Feb 25, 2026 | 139.00 | 156.88 | 139.00 | 156.32 | 156.32 | 14.00% | 2,842 |
| Feb 24, 2026 | 133.28 | 137.12 | 130.52 | 137.12 | 137.12 | 1.47% | 980 |
| Feb 23, 2026 | 141.92 | 142.50 | 135.00 | 135.14 | 135.14 | -6.09% | 1,895 |
| Feb 20, 2026 | 143.26 | 148.28 | 143.00 | 143.90 | 143.90 | 1.91% | 2,340 |
| Feb 19, 2026 | 140.20 | 141.20 | 137.80 | 141.20 | 141.20 | 1.18% | 1,817 |
| Feb 18, 2026 | 141.06 | 145.60 | 139.56 | 139.56 | 139.56 | -0.01% | 1,085 |
| Feb 17, 2026 | 137.22 | 143.12 | 135.10 | 139.58 | 139.58 | 1.94% | 2,256 |
| Feb 16, 2026 | 139.86 | 139.86 | 136.78 | 136.92 | 136.92 | -0.87% | 1,076 |
| Feb 13, 2026 | 120.54 | 140.92 | 120.54 | 138.12 | 138.12 | 15.31% | 8,185 |
| Feb 12, 2026 | 128.34 | 129.80 | 118.26 | 119.78 | 119.78 | -6.90% | 3,946 |
| Feb 11, 2026 | 131.72 | 133.14 | 126.00 | 128.66 | 128.66 | -6.31% | 869 |
| Feb 10, 2026 | 137.82 | 139.94 | 137.32 | 137.32 | 137.32 | -2.21% | 437 |
| Feb 9, 2026 | 141.06 | 141.06 | 134.62 | 140.42 | 140.42 | 2.21% | 2,133 |
| Feb 6, 2026 | 128.88 | 137.88 | 128.50 | 137.38 | 137.38 | 10.81% | 5,964 |
| Feb 5, 2026 | 139.26 | 141.30 | 123.98 | 123.98 | 123.98 | -13.25% | 5,632 |
| Feb 4, 2026 | 151.86 | 152.50 | 139.54 | 142.92 | 142.92 | -6.02% | 3,057 |
| Feb 3, 2026 | 159.62 | 161.02 | 147.80 | 152.08 | 152.08 | -3.88% | 4,753 |
| Feb 2, 2026 | 156.02 | 161.26 | 155.72 | 158.22 | 158.22 | -3.68% | 1,785 |
| Jan 30, 2026 | 164.44 | 166.38 | 162.86 | 164.26 | 164.26 | -0.76% | 1,006 |
| Jan 29, 2026 | 173.48 | 174.14 | 163.10 | 165.52 | 165.52 | -5.72% | 2,126 |
| Jan 28, 2026 | 177.50 | 178.46 | 173.88 | 175.56 | 175.56 | 0.32% | 427 |
| Jan 27, 2026 | 181.74 | 182.42 | 174.32 | 175.00 | 175.00 | -2.31% | 405 |
| Jan 26, 2026 | 180.08 | 181.58 | 178.54 | 179.14 | 179.14 | -2.69% | 5,068 |
| Jan 23, 2026 | 191.38 | 191.38 | 184.10 | 184.10 | 184.10 | -3.81% | 604 |
| Jan 22, 2026 | 195.16 | 196.00 | 191.40 | 191.40 | 191.40 | -2.02% | 370 |
| Jan 21, 2026 | 195.28 | 196.40 | 189.88 | 195.34 | 195.34 | 0.93% | 939 |
| Jan 20, 2026 | 199.12 | 199.12 | 193.40 | 193.54 | 193.54 | -3.71% | 2,428 |
| Jan 19, 2026 | 199.32 | 201.25 | 199.04 | 201.00 | 201.00 | -3.78% | 1,094 |