Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 281.25
+18.20 (6.92%)
Last updated: Sep 29, 2025, 5:35 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 286.35 | 286.35 | 280.10 | 281.75 | 281.75 | -3.18% | 940 |
| Sep 19, 2025 | 291.40 | 295.95 | 288.00 | 291.00 | 291.00 | -0.26% | 970 |
| Sep 18, 2025 | 275.40 | 297.00 | 275.25 | 291.75 | 291.75 | 8.04% | 1,041 |
| Sep 17, 2025 | 275.30 | 277.25 | 264.00 | 270.05 | 270.05 | -1.59% | 947 |
| Sep 16, 2025 | 278.90 | 281.50 | 272.50 | 274.40 | 274.40 | -0.56% | 714 |
| Sep 15, 2025 | 276.80 | 277.80 | 272.95 | 275.95 | 275.95 | 0.18% | 705 |
| Sep 12, 2025 | 279.35 | 279.85 | 275.25 | 275.45 | 275.45 | 1.19% | 792 |
| Sep 11, 2025 | 271.95 | 275.45 | 271.00 | 272.20 | 272.20 | 0.33% | 491 |
| Sep 10, 2025 | 272.75 | 279.05 | 271.25 | 271.30 | 271.30 | 0.35% | 1,288 |
| Sep 9, 2025 | 257.90 | 270.35 | 257.90 | 270.35 | 270.35 | 4.91% | 687 |
| Sep 8, 2025 | 255.55 | 257.70 | 255.55 | 257.70 | 257.70 | 0.94% | 553 |
| Sep 5, 2025 | 264.55 | 267.60 | 250.00 | 255.30 | 255.30 | -1.98% | 1,395 |
| Sep 4, 2025 | 258.30 | 260.70 | 257.80 | 260.45 | 260.45 | -0.91% | 950 |
| Sep 3, 2025 | 260.45 | 262.85 | 260.45 | 262.85 | 262.85 | 1.55% | 826 |
| Sep 2, 2025 | 261.40 | 265.20 | 257.00 | 258.85 | 258.85 | -0.61% | 458 |
| Sep 1, 2025 | 257.30 | 260.85 | 256.80 | 260.45 | 260.45 | -0.25% | 721 |
| Aug 29, 2025 | 262.35 | 262.70 | 259.50 | 261.10 | 261.10 | -1.21% | 93 |
| Aug 28, 2025 | 264.50 | 270.50 | 263.50 | 264.30 | 264.30 | -0.83% | 921 |
| Aug 27, 2025 | 265.05 | 266.50 | 264.70 | 266.50 | 266.50 | 0.97% | 69 |
| Aug 26, 2025 | 263.50 | 265.00 | 258.00 | 263.95 | 263.95 | -0.25% | 380 |
| Aug 25, 2025 | 269.15 | 269.15 | 261.50 | 264.60 | 264.60 | -3.29% | 844 |
| Aug 22, 2025 | 259.90 | 273.60 | 258.60 | 273.60 | 273.60 | 5.86% | 1,089 |
| Aug 21, 2025 | 260.70 | 261.45 | 257.90 | 258.45 | 258.45 | -0.65% | 731 |
| Aug 20, 2025 | 259.00 | 262.80 | 251.05 | 260.15 | 260.15 | 0.44% | 552 |
| Aug 19, 2025 | 273.00 | 274.85 | 259.00 | 259.00 | 259.00 | -4.73% | 894 |
| Aug 18, 2025 | 269.85 | 271.85 | 265.85 | 271.85 | 271.85 | -0.28% | 835 |
| Aug 15, 2025 | 279.65 | 279.80 | 269.75 | 272.60 | 272.60 | -0.75% | 945 |
| Aug 14, 2025 | 281.20 | 282.05 | 271.00 | 274.65 | 274.65 | -1.66% | 1,022 |
| Aug 13, 2025 | 276.65 | 288.25 | 275.00 | 279.30 | 279.30 | 1.90% | 768 |
| Aug 12, 2025 | 274.85 | 281.60 | 271.00 | 274.10 | 274.10 | -1.08% | 876 |
| Aug 11, 2025 | 279.45 | 285.85 | 274.95 | 277.10 | 277.10 | 5.42% | 2,911 |
| Aug 8, 2025 | 268.05 | 269.65 | 259.60 | 262.85 | 262.85 | -1.37% | 773 |
| Aug 7, 2025 | 260.50 | 271.55 | 260.50 | 266.50 | 266.50 | 3.00% | 1,413 |
| Aug 6, 2025 | 259.90 | 262.10 | 252.95 | 258.75 | 258.75 | 0.29% | 1,602 |
| Aug 5, 2025 | 275.30 | 276.00 | 258.00 | 258.00 | 258.00 | -6.08% | 1,207 |
| Aug 4, 2025 | 275.50 | 279.30 | 269.20 | 274.70 | 274.70 | 0.84% | 2,295 |
| Aug 1, 2025 | 297.25 | 300.70 | 270.05 | 272.40 | 272.40 | -18.60% | 6,581 |
| Jul 31, 2025 | 336.30 | 340.15 | 333.45 | 334.65 | 334.65 | -0.04% | 1,196 |
| Jul 30, 2025 | 323.00 | 334.80 | 322.30 | 334.80 | 334.80 | 4.12% | 648 |
| Jul 29, 2025 | 326.75 | 330.85 | 317.70 | 321.55 | 321.55 | -1.91% | 518 |
| Jul 28, 2025 | 341.10 | 343.00 | 324.35 | 327.80 | 327.80 | -2.59% | 2,918 |
| Jul 25, 2025 | 332.95 | 337.55 | 330.90 | 336.50 | 336.50 | -0.24% | 1,637 |
| Jul 24, 2025 | 339.50 | 344.00 | 333.00 | 337.30 | 337.30 | 0.15% | 617 |
| Jul 23, 2025 | 345.35 | 346.10 | 330.00 | 336.80 | 336.80 | -2.64% | 1,216 |
| Jul 22, 2025 | 353.60 | 359.45 | 338.40 | 345.95 | 345.95 | -2.33% | 2,659 |