Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 39.00
-0.80 (-2.01%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:1VD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Sep 16, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Sep 15, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 6.77% | - |
| Sep 14, 2026 | 40.60 | 40.60 | 38.40 | 38.40 | 38.40 | -6.34% | - |
| Sep 11, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 7.89% | - |
| Sep 10, 2026 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | -8.21% | - |
| Sep 9, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Sep 8, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Sep 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.88% | - |
| Sep 4, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Sep 3, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Sep 2, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 1, 2026 | 40.00 | 40.20 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Aug 31, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 7.37% | - |
| Aug 28, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 27, 2026 | 39.80 | 39.80 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 26, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Aug 25, 2026 | 39.80 | 39.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 24, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Aug 21, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Aug 19, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Aug 18, 2026 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -6.54% | - |
| Aug 17, 2026 | 44.60 | 44.60 | 42.80 | 42.80 | 42.80 | 3.38% | - |
| Aug 14, 2026 | 43.40 | 43.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 13, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Aug 12, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 10.20% | - |
| Aug 11, 2026 | 41.60 | 41.60 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Aug 10, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -35.41% | - |
| Jul 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 29, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 28, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 27, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jul 24, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -5.43% | - |
| Jul 23, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 22, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jul 21, 2026 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jul 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Jul 17, 2026 | 70.50 | 70.50 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jul 16, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Jul 15, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 14, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jul 13, 2026 | 68.00 | 68.00 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.07% | - |
| Jul 9, 2026 | 66.00 | 66.00 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jul 8, 2026 | 67.50 | 67.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Jul 7, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Jul 6, 2026 | 67.50 | 67.50 | 64.00 | 64.00 | 64.00 | -5.19% | - |
| Jul 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |