Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 38.80
+1.20 (3.19%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1VD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | 3.19% | 2 |
| Oct 22, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Oct 21, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | 4.95% | - |
| Oct 20, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 19, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Oct 16, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | 3.89% | - |
| Oct 15, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Oct 14, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 13, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Oct 12, 2026 | 35.80 | 36.00 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| Oct 9, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 4.49% | - |
| Oct 8, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Oct 7, 2026 | 35.80 | 36.00 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Oct 6, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Oct 5, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 30, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -9.95% | - |
| Sep 28, 2026 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Sep 25, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | - | - |
| Sep 24, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Sep 23, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Sep 22, 2026 | 38.80 | 39.00 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Sep 21, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| 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% | - |