Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 101.00
+4.50 (4.66%)
Last updated: Jan 9, 2026, 8:59 AM CET
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 88.50 | 89.00 | 84.00 | 84.00 | 84.00 | -9.19% | - |
| Nov 13, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Nov 12, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | 5.17% | - |
| Nov 11, 2025 | 91.50 | 91.50 | 87.00 | 87.00 | 87.00 | -3.87% | - |
| Nov 10, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Nov 7, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Nov 6, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 5.26% | - |
| Nov 5, 2025 | 89.50 | 89.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Nov 4, 2025 | 92.50 | 92.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Nov 3, 2025 | 91.00 | 91.50 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Oct 31, 2025 | 89.00 | 89.00 | 86.50 | 88.00 | 88.00 | -1.68% | - |
| Oct 30, 2025 | 89.50 | 89.50 | 87.00 | 89.50 | 89.50 | -1.10% | - |
| Oct 29, 2025 | 89.00 | 90.50 | 86.50 | 90.50 | 90.50 | 2.26% | - |
| Oct 28, 2025 | 90.50 | 90.50 | 87.50 | 88.50 | 88.50 | -2.21% | - |
| Oct 27, 2025 | 92.50 | 92.50 | 90.00 | 90.50 | 90.50 | 2.84% | - |