Coastal Financial Corporation (FRA:1VD)
Germany · Delayed Price · Currency is EUR 61.50
-0.50 (-0.81%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:1VD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 66.50 | 4.72% | - |
| Jul 1, 2026 | 67.00 | 67.00 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jun 30, 2026 | 66.50 | 66.50 | 62.00 | 62.00 | 62.00 | -5.34% | - |
| Jun 29, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | 4.80% | - |
| Jun 26, 2026 | 66.50 | 66.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Jun 25, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | - |
| Jun 23, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jun 22, 2026 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Jun 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6.90% | - |
| Jun 18, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jun 17, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Jun 16, 2026 | 60.50 | 60.50 | 57.00 | 57.00 | 57.00 | -8.80% | - |
| Jun 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Jun 12, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jun 11, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jun 10, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Jun 9, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jun 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 6.54% | - |
| Jun 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jun 4, 2026 | 57.50 | 57.50 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Jun 3, 2026 | 60.00 | 60.00 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Jun 2, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | -6.45% | - |
| Jun 1, 2026 | 60.50 | 62.00 | 57.00 | 62.00 | 62.00 | 5.08% | 2 |
| May 29, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 5.36% | - |
| May 28, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -7.44% | - |
| May 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 7.08% | - |
| May 26, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| May 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| May 22, 2026 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| May 21, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| May 20, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 19, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | 3.60% | - |