Coinbase Global, Inc. (FRA:1QZ1)
Germany · Delayed Price · Currency is EUR 2.980
-0.020 (-0.67%)
At close: Oct 23, 2026
FRA:1QZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | - |
| Oct 21, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 5.77% | - |
| Oct 20, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 1.30% | - |
| Oct 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Oct 15, 2026 | 2.92 | 3.26 | 2.92 | 3.26 | 3.26 | 3.16% | - |
| Oct 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Oct 7, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -4.12% | - |
| Oct 6, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 4.29% | - |
| Oct 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 2, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Oct 1, 2026 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 4.24% | - |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Sep 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Sep 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Sep 25, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -2.22% | - |
| Sep 24, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | -0.55% | - |
| Sep 23, 2026 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | -1.09% | - |
| Sep 22, 2026 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | -1.08% | - |
| Sep 21, 2026 | 3.44 | 3.70 | 3.44 | 3.70 | 3.70 | 5.11% | - |
| Sep 18, 2026 | 3.06 | 3.70 | 3.06 | 3.52 | 3.52 | 22.22% | 100 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -14.79% | - |
| Sep 16, 2026 | 2.96 | 3.38 | 2.96 | 3.38 | 3.38 | 5.62% | 200 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Sep 14, 2026 | 3.04 | 3.46 | 3.04 | 3.46 | 3.46 | 16.89% | - |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Sep 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |
| Sep 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -2.44% | - |
| Sep 8, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 2.50% | - |
| Sep 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 1,000 |
| Sep 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.21% | - |
| Sep 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | - |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | - |
| Aug 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| Aug 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Aug 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Aug 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.67% | - |
| Aug 20, 2026 | 2.80 | 3.30 | 2.80 | 3.30 | 3.30 | - | 700 |
| Aug 19, 2026 | 2.46 | 3.30 | 2.46 | 3.30 | 3.30 | 30.95% | 200 |
| Aug 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Aug 17, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 3.08% | - |