Coinbase Global, Inc. (FRA:1QZ)
Germany · Delayed Price · Currency is EUR 168.30
+18.30 (12.20%)
At close: Sep 18, 2026
FRA:1QZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 132.62 | 132.62 | 128.48 | 128.48 | 128.48 | -2.77% | 79 |
| Aug 13, 2026 | 129.82 | 132.14 | 128.80 | 132.14 | 132.14 | 2.85% | 1,060 |
| Aug 12, 2026 | 128.74 | 130.78 | 127.96 | 128.48 | 128.48 | 0.52% | 2,017 |
| Aug 11, 2026 | 129.56 | 129.98 | 127.82 | 127.82 | 127.82 | -1.24% | 1,208 |
| Aug 10, 2026 | 133.44 | 134.40 | 129.00 | 129.42 | 129.42 | -0.03% | 467 |
| Aug 7, 2026 | 126.26 | 129.46 | 126.26 | 129.46 | 129.46 | 0.65% | 82 |
| Aug 6, 2026 | 129.68 | 130.68 | 128.50 | 128.62 | 128.62 | -1.89% | 633 |
| Aug 5, 2026 | 132.58 | 133.06 | 129.36 | 131.10 | 131.10 | -0.55% | 993 |
| Aug 4, 2026 | 128.50 | 131.82 | 127.88 | 131.82 | 131.82 | 1.10% | 305 |
| Aug 3, 2026 | 128.48 | 130.38 | 125.04 | 130.38 | 130.38 | 2.66% | 1,440 |
| Jul 31, 2026 | 135.06 | 136.00 | 121.74 | 127.00 | 127.00 | -10.27% | 1,136 |
| Jul 30, 2026 | 139.84 | 141.54 | 139.84 | 141.54 | 141.54 | -0.32% | 88 |
| Jul 29, 2026 | 144.88 | 146.74 | 142.00 | 142.00 | 142.00 | -3.40% | 575 |
| Jul 28, 2026 | 142.38 | 147.00 | 139.88 | 147.00 | 147.00 | 2.93% | 1,173 |
| Jul 27, 2026 | 142.46 | 146.24 | 142.30 | 142.82 | 142.82 | 3.06% | 376 |
| Jul 24, 2026 | 141.94 | 142.94 | 135.60 | 138.58 | 138.58 | -5.75% | 828 |
| Jul 23, 2026 | 146.14 | 147.04 | 146.14 | 147.04 | 147.04 | 0.74% | 68 |
| Jul 22, 2026 | 153.12 | 153.12 | 145.96 | 145.96 | 145.96 | -5.34% | 377 |
| Jul 21, 2026 | 142.48 | 158.70 | 142.48 | 154.20 | 154.20 | 7.46% | 917 |
| Jul 20, 2026 | 137.32 | 143.50 | 137.32 | 143.50 | 143.50 | 4.32% | 84 |
| Jul 17, 2026 | 137.64 | 140.00 | 134.40 | 137.56 | 137.56 | -1.59% | 590 |
| Jul 16, 2026 | 145.16 | 145.16 | 139.78 | 139.78 | 139.78 | -1.62% | 900 |
| Jul 15, 2026 | 142.42 | 143.20 | 141.88 | 142.08 | 142.08 | 0.58% | 251 |
| Jul 14, 2026 | 138.58 | 141.26 | 137.54 | 141.26 | 141.26 | 3.23% | 97 |
| Jul 13, 2026 | 136.86 | 139.14 | 136.50 | 136.84 | 136.84 | -2.01% | 1,131 |