Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 65.00
-5.00 (-7.14%)
Last updated: Feb 20, 2026, 3:25 PM CET
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70.50 | 70.50 | 65.00 | 65.00 | 65.00 | -7.14% | - |
| Feb 19, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Feb 18, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Feb 17, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Feb 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 7.75% | - |
| Feb 13, 2026 | 69.50 | 69.50 | 64.50 | 64.50 | 64.50 | -10.42% | - |
| Feb 12, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | - |
| Feb 11, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Feb 10, 2026 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Feb 9, 2026 | 73.50 | 73.50 | 71.50 | 71.50 | 71.50 | 2.88% | - |
| Feb 6, 2026 | 71.00 | 71.00 | 68.00 | 69.50 | 69.50 | 1.46% | 10 |
| Feb 5, 2026 | 74.50 | 74.50 | 68.50 | 68.50 | 68.50 | -7.43% | - |
| Feb 4, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -8.07% | - |
| Feb 3, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 8.05% | - |
| Feb 2, 2026 | 80.00 | 80.00 | 74.50 | 74.50 | 74.50 | -9.15% | - |
| 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% | - |