Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 278.75
-6.85 (-2.40%)
Last updated: Aug 13, 2025
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 276.30 | 292.00 | 275.50 | 278.75 | - | -2.40% | 22,145 |
| Aug 12, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | - | - | 55,271 |
| Aug 11, 2025 | 280.35 | 287.70 | 274.70 | 285.60 | - | 9.47% | 34,312 |
| Aug 8, 2025 | 268.10 | 270.00 | 258.85 | 260.90 | - | -3.69% | 18,144 |
| Aug 7, 2025 | 260.30 | 271.55 | 259.80 | 270.90 | - | 6.70% | 40,068 |
| Aug 6, 2025 | 259.55 | 262.50 | 252.65 | 253.90 | - | -2.61% | 25,565 |
| Aug 5, 2025 | 274.90 | 276.10 | 259.85 | 260.70 | - | -5.71% | 37,248 |
| Aug 4, 2025 | 276.45 | 279.85 | 269.05 | 276.50 | - | 0.25% | 46,522 |
| Aug 1, 2025 | 294.45 | 300.75 | 272.20 | 275.80 | - | -17.52% | 100,721 |
| Jul 31, 2025 | 337.10 | 340.90 | 331.75 | 334.40 | - | 0.94% | 36,630 |
| Jul 30, 2025 | 323.25 | 336.55 | 322.10 | 331.30 | - | 3.73% | 28,429 |
| Jul 29, 2025 | 328.65 | 333.65 | 318.15 | 319.40 | - | -1.57% | 19,009 |
| Jul 28, 2025 | 343.00 | 343.25 | 323.10 | 324.50 | - | -3.25% | 33,352 |
| Jul 25, 2025 | 332.00 | 335.75 | 329.90 | 335.40 | - | -0.24% | 28,700 |
| Jul 24, 2025 | 336.45 | 343.90 | 332.90 | 336.20 | - | -3.28% | 23,336 |
| Jul 23, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | - | 37,242 |
| Jul 22, 2025 | 355.65 | 361.00 | 337.35 | 347.60 | - | -6.63% | 50,993 |
| Jul 21, 2025 | 366.80 | 372.30 | 357.95 | 372.30 | - | 1.15% | 37,554 |
| Jul 18, 2025 | 361.80 | 381.30 | 357.85 | 368.05 | - | 5.01% | 59,266 |
| Jul 17, 2025 | 344.45 | 359.20 | 340.65 | 350.50 | - | 3.94% | 42,632 |
| Jul 16, 2025 | 337.20 | 337.20 | 337.20 | 337.20 | - | - | 43,860 |
| Jul 15, 2025 | 331.95 | 344.60 | 330.80 | 337.20 | - | -0.10% | 34,047 |
| Jul 14, 2025 | 337.10 | 340.85 | 332.40 | 337.55 | - | 3.12% | 33,468 |
| Jul 11, 2025 | 341.10 | 341.30 | 326.00 | 327.35 | - | 0.60% | 52,563 |
| Jul 10, 2025 | 318.40 | 325.80 | 316.05 | 325.40 | - | 3.99% | 39,445 |
| Jul 9, 2025 | 302.45 | 312.95 | 301.80 | 312.90 | - | 3.34% | 26,909 |
| Jul 8, 2025 | 304.15 | 315.00 | 300.65 | 302.80 | - | -0.82% | 29,823 |
| Jul 7, 2025 | 301.05 | 309.35 | 299.25 | 305.30 | - | 2.00% | 15,716 |
| Jul 4, 2025 | 299.45 | 299.80 | 297.95 | 299.30 | - | -0.84% | 8,251 |
| Jul 3, 2025 | 300.50 | 304.40 | 296.75 | 301.85 | - | 2.32% | 24,052 |
| Jul 2, 2025 | 290.75 | 298.00 | 287.35 | 295.00 | - | -1.99% | 22,931 |
| Jul 1, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | - | 30,609 |
| Jun 30, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | - | 14,388 |
| Jun 27, 2025 | 321.90 | 321.90 | 296.55 | 301.00 | - | -2.90% | 174,509 |
| Jun 26, 2025 | 306.05 | 320.10 | 300.40 | 310.00 | - | 2.92% | 41,884 |
| Jun 25, 2025 | 297.90 | 318.10 | 296.55 | 301.20 | - | 4.31% | 87,371 |
| Jun 24, 2025 | 273.75 | 290.55 | 267.40 | 288.75 | - | 9.02% | 59,198 |
| Jun 23, 2025 | 265.50 | 272.60 | 260.50 | 264.85 | - | -0.02% | 47,546 |
| Jun 20, 2025 | 251.85 | 269.25 | 251.00 | 264.90 | - | 6.97% | 148,834 |
| Jun 19, 2025 | 253.75 | 254.15 | 242.75 | 247.65 | - | 5.70% | 139,092 |
| Jun 18, 2025 | 221.65 | 234.30 | 219.15 | 234.30 | - | 5.28% | 20,377 |
| Jun 17, 2025 | 222.25 | 224.65 | 220.10 | 222.55 | - | 1.21% | 20,007 |
| Jun 16, 2025 | 213.60 | 220.35 | 212.25 | 219.90 | - | 6.85% | 31,009 |
| Jun 13, 2025 | 202.40 | 209.40 | 202.40 | 205.80 | - | -2.97% | 31,969 |
| Jun 12, 2025 | 215.60 | 216.30 | 209.60 | 212.10 | - | -5.06% | 27,248 |
| Jun 11, 2025 | 223.40 | 226.40 | 221.85 | 223.40 | - | 0.97% | 20,489 |
| Jun 10, 2025 | 225.80 | 229.40 | 221.25 | 221.25 | - | -1.36% | 14,599 |
| Jun 9, 2025 | 224.30 | 224.30 | 224.30 | 224.30 | - | - | 17,904 |
| Jun 6, 2025 | 224.30 | 224.30 | 224.30 | 224.30 | - | - | 17,710 |
| Jun 5, 2025 | 224.30 | 224.30 | 224.30 | 224.30 | - | - | 20,171 |