Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 62.50
-1.50 (-2.34%)
At close: Mar 27, 2026
FRA:1VD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.00 | 64.00 | 61.50 | 62.50 | 62.50 | -2.34% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 25, 2026 | 65.50 | 65.50 | 63.50 | 65.00 | 65.00 | 0.78% | - |
| Mar 24, 2026 | 65.50 | 65.50 | 63.00 | 64.50 | 64.50 | -1.53% | - |
| Mar 23, 2026 | 63.50 | 65.50 | 61.50 | 65.50 | 65.50 | 3.97% | - |
| Mar 20, 2026 | 65.00 | 65.00 | 62.50 | 63.00 | 63.00 | 0.80% | - |
| Mar 19, 2026 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Mar 18, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 17, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - | - |
| Mar 16, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Mar 13, 2026 | 66.50 | 67.00 | 65.00 | 65.00 | 65.00 | - | - |
| Mar 12, 2026 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Mar 11, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 10, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 9, 2026 | 67.00 | 67.00 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Mar 6, 2026 | 67.50 | 67.50 | 62.00 | 62.00 | 62.00 | - | - |
| Mar 5, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 4, 2026 | 65.50 | 65.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.96% | - |
| Mar 2, 2026 | 62.50 | 62.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Feb 27, 2026 | 64.50 | 65.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Feb 24, 2026 | 63.50 | 63.50 | 59.00 | 59.00 | 59.00 | -13.24% | - |
| Feb 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | - |
| 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% | - |