Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 71.00
+3.00 (4.41%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:1VD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Apr 22, 2026 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Apr 20, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Apr 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Apr 16, 2026 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Apr 15, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Apr 14, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Apr 13, 2026 | 69.50 | 69.50 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Apr 10, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Apr 9, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 3.88% | - |
| Apr 8, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Apr 2, 2026 | 66.00 | 66.00 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 1, 2026 | 65.00 | 65.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 31, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Mar 30, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| 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% | - |