Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 89.00
-2.00 (-2.20%)
At close: Jan 27, 2026
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 29, 2026 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -4.09% | - |
| Jan 28, 2026 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | -3.93% | - |
| Jan 27, 2026 | 91.50 | 91.50 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Jan 26, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -5.70% | - |
| Jan 23, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jan 22, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 4.37% | - |
| Jan 21, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jan 20, 2026 | 95.50 | 95.50 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Jan 19, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | - | - |
| Jan 16, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jan 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.83% | - |
| Jan 14, 2026 | 93.50 | 93.50 | 86.50 | 86.50 | 86.50 | -5.98% | - |
| Jan 13, 2026 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | -5.15% | - |
| Jan 12, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 5.43% | - |
| Jan 9, 2026 | 101.00 | 101.00 | 92.00 | 92.00 | 92.00 | -4.66% | - |
| Jan 8, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 96.50 | 2.12% | - |
| Jan 7, 2026 | 100.00 | 100.00 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Jan 6, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | 4.44% | - |
| Jan 5, 2026 | 95.50 | 96.00 | 90.00 | 90.00 | 90.00 | -4.26% | - |
| Jan 2, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 94.00 | -4.57% | - |
| Dec 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 8.84% | - |
| Dec 29, 2025 | 98.00 | 98.00 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Dec 23, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -5.76% | - |
| Dec 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 6.70% | - |
| Dec 19, 2025 | 97.50 | 97.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Dec 18, 2025 | 95.50 | 95.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Dec 17, 2025 | 97.00 | 97.00 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Dec 16, 2025 | 97.00 | 97.00 | 89.00 | 89.00 | 89.00 | - | - |
| Dec 15, 2025 | 96.00 | 96.00 | 89.00 | 89.00 | 89.00 | -7.77% | - |
| Dec 12, 2025 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | 6.04% | - |
| Dec 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Dec 10, 2025 | 97.50 | 97.50 | 89.00 | 89.00 | 89.00 | -6.32% | - |
| Dec 9, 2025 | 97.50 | 97.50 | 95.00 | 95.00 | 95.00 | 2.15% | - |
| Dec 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 6.29% | - |
| Dec 5, 2025 | 94.00 | 94.00 | 87.50 | 87.50 | 87.50 | -3.85% | - |
| Dec 4, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Dec 3, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -5.76% | - |
| Dec 2, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | 6.11% | - |
| Dec 1, 2025 | 94.50 | 94.50 | 90.00 | 90.00 | 90.00 | -3.74% | - |
| Nov 28, 2025 | 95.00 | 95.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Nov 27, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 9.25% | - |
| Nov 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 24, 2025 | 88.00 | 88.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Nov 21, 2025 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Nov 20, 2025 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Nov 19, 2025 | 87.50 | 88.00 | 85.50 | 85.50 | 85.50 | 3.01% | - |
| Nov 18, 2025 | 87.50 | 87.50 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Nov 17, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |