Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 146.06
-3.96 (-2.64%)
At close: Oct 23, 2026
FRA:1QZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 151.08 | 152.06 | 146.06 | 146.06 | 146.06 | -2.64% | 405 |
| Oct 22, 2026 | 152.68 | 153.34 | 149.08 | 150.02 | 150.02 | -5.52% | 900 |
| Oct 21, 2026 | 152.52 | 160.00 | 152.52 | 158.78 | 158.78 | 3.85% | 760 |
| Oct 20, 2026 | 148.88 | 156.18 | 148.00 | 152.90 | 152.90 | 1.93% | 420 |
| Oct 19, 2026 | 157.40 | 157.40 | 150.00 | 150.00 | 150.00 | -1.24% | 122 |
| Oct 16, 2026 | 161.70 | 161.70 | 151.88 | 151.88 | 151.88 | -8.13% | 315 |
| Oct 15, 2026 | 150.10 | 165.32 | 148.44 | 165.32 | 165.32 | 5.99% | 4,100 |
| Oct 14, 2026 | 161.74 | 161.98 | 155.98 | 155.98 | 155.98 | -4.31% | 163 |
| Oct 13, 2026 | 162.12 | 163.00 | 162.12 | 163.00 | 163.00 | 2.35% | 25 |
| Oct 12, 2026 | 163.32 | 163.98 | 159.26 | 159.26 | 159.26 | -1.78% | 759 |
| Oct 9, 2026 | 155.50 | 162.18 | 155.50 | 162.14 | 162.14 | 4.12% | 217 |
| Oct 8, 2026 | 158.88 | 159.00 | 154.32 | 155.72 | 155.72 | -2.22% | 1,167 |
| Oct 7, 2026 | 163.08 | 163.50 | 159.26 | 159.26 | 159.26 | -4.09% | 1,080 |
| Oct 6, 2026 | 166.76 | 171.00 | 166.06 | 166.06 | 166.06 | -0.30% | 1,386 |
| Oct 5, 2026 | 165.94 | 169.46 | 165.94 | 166.56 | 166.56 | 2.90% | 927 |
| Oct 2, 2026 | 171.40 | 176.92 | 161.86 | 161.86 | 161.86 | -3.65% | 1,686 |
| Oct 1, 2026 | 166.72 | 168.00 | 165.24 | 168.00 | 168.00 | 2.29% | 450 |
| Sep 30, 2026 | 167.04 | 169.66 | 164.00 | 164.24 | 164.24 | -1.85% | 709 |
| Sep 29, 2026 | 168.56 | 172.62 | 167.34 | 167.34 | 167.34 | -0.94% | 262 |
| Sep 28, 2026 | 168.04 | 174.16 | 167.50 | 168.92 | 168.92 | -0.64% | 683 |
| Sep 25, 2026 | 174.20 | 176.10 | 170.00 | 170.00 | 170.00 | -2.53% | 357 |
| Sep 24, 2026 | 172.08 | 174.42 | 171.00 | 174.42 | 174.42 | -0.27% | 513 |
| Sep 23, 2026 | 175.96 | 179.00 | 172.52 | 174.90 | 174.90 | 0.90% | 98 |
| Sep 22, 2026 | 171.18 | 174.56 | 171.18 | 173.34 | 173.34 | -1.82% | 59 |
| Sep 21, 2026 | 171.00 | 179.64 | 171.00 | 176.56 | 176.56 | 4.91% | 1,600 |
| Sep 18, 2026 | 153.88 | 170.40 | 153.88 | 168.30 | 168.30 | 12.20% | 4,348 |
| Sep 17, 2026 | 145.46 | 150.00 | 145.46 | 150.00 | 150.00 | 5.53% | 1,791 |
| Sep 16, 2026 | 148.68 | 150.66 | 142.14 | 142.14 | 142.14 | -4.72% | 519 |
| Sep 15, 2026 | 160.10 | 160.10 | 145.80 | 149.18 | 149.18 | -10.13% | 1,637 |
| Sep 14, 2026 | 152.96 | 166.00 | 152.60 | 166.00 | 166.00 | 8.40% | 826 |
| Sep 11, 2026 | 148.02 | 156.24 | 148.02 | 153.14 | 153.14 | 4.05% | 1,667 |
| Sep 10, 2026 | 150.28 | 150.28 | 147.18 | 147.18 | 147.18 | -2.53% | 105 |
| Sep 9, 2026 | 155.98 | 157.48 | 151.00 | 151.00 | 151.00 | -1.97% | 1,773 |
| Sep 8, 2026 | 156.98 | 157.12 | 154.04 | 154.04 | 154.04 | -3.13% | 779 |
| Sep 7, 2026 | 161.92 | 161.92 | 159.02 | 159.02 | 159.02 | 0.52% | 61 |
| Sep 4, 2026 | 164.00 | 164.00 | 158.20 | 158.20 | 158.20 | -4.66% | 524 |
| Sep 3, 2026 | 152.70 | 168.00 | 152.70 | 165.94 | 165.94 | 8.46% | 1,691 |
| Sep 2, 2026 | 153.64 | 153.64 | 149.72 | 153.00 | 153.00 | -0.84% | 1,154 |
| Sep 1, 2026 | 162.14 | 162.14 | 154.30 | 154.30 | 154.30 | -4.87% | 704 |
| Aug 31, 2026 | 154.72 | 162.64 | 154.72 | 162.20 | 162.20 | 6.53% | 1,379 |
| Aug 28, 2026 | 163.62 | 163.62 | 152.26 | 152.26 | 152.26 | -6.74% | 902 |
| Aug 27, 2026 | 157.06 | 165.86 | 157.06 | 163.26 | 163.26 | 4.47% | 1,398 |
| Aug 26, 2026 | 160.74 | 160.74 | 156.28 | 156.28 | 156.28 | -2.08% | 1,218 |
| Aug 25, 2026 | 158.10 | 162.00 | 152.54 | 159.60 | 159.60 | 3.30% | 1,320 |
| Aug 24, 2026 | 157.84 | 162.70 | 154.50 | 154.50 | 154.50 | -3.26% | 2,250 |
| Aug 21, 2026 | 152.88 | 162.86 | 152.24 | 159.70 | 159.70 | 8.94% | 5,400 |
| Aug 20, 2026 | 141.00 | 149.02 | 141.00 | 146.60 | 146.60 | 8.06% | 6,039 |
| Aug 19, 2026 | 126.00 | 141.38 | 126.00 | 135.66 | 135.66 | 6.90% | 884 |
| Aug 18, 2026 | 128.48 | 128.96 | 126.90 | 126.90 | 126.90 | -2.68% | 293 |
| Aug 17, 2026 | 129.02 | 130.56 | 128.54 | 130.40 | 130.40 | 1.49% | 643 |