CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 13.10
+1.22 (10.27%)
Last updated: Sep 8, 2025, 3:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.30 | 12.30 | 11.04 | 11.04 | - | -15.73% | 500 |
| Sep 8, 2025 | 12.08 | 13.10 | 12.08 | 13.10 | - | 10.27% | 500 |
| Sep 5, 2025 | 11.98 | 12.10 | 11.88 | 11.88 | - | 2.77% | 500 |
| Sep 4, 2025 | 10.68 | 11.56 | 10.68 | 11.56 | - | 12.02% | - |
| Sep 3, 2025 | 9.34 | 10.32 | 9.34 | 10.32 | - | 12.91% | - |
| Sep 2, 2025 | 9.13 | 9.14 | 9.02 | 9.14 | - | 0.77% | 500 |
| Sep 1, 2025 | 9.15 | 9.16 | 8.94 | 9.07 | - | -2.47% | 500 |
| Aug 29, 2025 | 8.93 | 9.30 | 8.93 | 9.30 | - | 3.56% | 500 |
| Aug 28, 2025 | 9.08 | 9.08 | 8.97 | 8.98 | - | 0.11% | 500 |
| Aug 27, 2025 | 8.84 | 8.97 | 8.84 | 8.97 | - | 0.45% | - |
| Aug 26, 2025 | 9.13 | 9.13 | 8.93 | 8.93 | - | -1.98% | - |
| Aug 25, 2025 | 9.72 | 9.72 | 8.97 | 9.11 | - | -2.04% | 500 |
| Aug 22, 2025 | 9.48 | 9.48 | 9.27 | 9.30 | - | 0.32% | 90 |
| Aug 21, 2025 | 9.35 | 9.37 | 9.27 | 9.27 | - | -0.22% | 620 |
| Aug 20, 2025 | 9.68 | 9.68 | 9.29 | 9.29 | - | -5.49% | 620 |
| Aug 19, 2025 | 10.12 | 10.12 | 9.83 | 9.83 | - | -1.60% | 620 |
| Aug 18, 2025 | 10.24 | 10.24 | 9.99 | 9.99 | - | -2.82% | 620 |
| Aug 15, 2025 | 10.90 | 10.90 | 10.28 | 10.28 | - | -3.75% | 620 |
| Aug 14, 2025 | 10.52 | 10.88 | 10.52 | 10.68 | - | 0.56% | 620 |
| Aug 13, 2025 | 10.18 | 10.62 | 10.18 | 10.62 | - | 5.15% | 620 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.04 | 10.10 | - | 0.80% | 100 |
| Aug 11, 2025 | 9.78 | 10.10 | 9.78 | 10.02 | - | 3.19% | - |
| Aug 8, 2025 | 9.99 | 9.99 | 9.71 | 9.71 | - | 1.68% | 50 |
| Aug 7, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | - | 3.80% | 50 |
| Aug 6, 2025 | 9.29 | 9.36 | 9.20 | 9.20 | - | -2.44% | 50 |
| Aug 5, 2025 | 9.30 | 9.43 | 9.29 | 9.43 | - | 2.06% | 50 |
| Aug 4, 2025 | 9.40 | 9.51 | 9.24 | 9.24 | - | -0.65% | 50 |
| Aug 1, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | - | -4.71% | 100 |
| Jul 31, 2025 | 10.26 | 10.26 | 9.76 | 9.76 | - | 1.67% | - |
| Jul 30, 2025 | 9.96 | 9.96 | 9.60 | 9.60 | - | -4.19% | 100 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.02 | 10.02 | - | -2.15% | 100 |
| Jul 28, 2025 | 10.24 | 10.42 | 10.24 | 10.24 | - | -1.16% | 100 |
| Jul 25, 2025 | 10.68 | 10.68 | 10.36 | 10.36 | - | -2.26% | 100 |
| Jul 24, 2025 | 10.76 | 10.76 | 10.60 | 10.60 | - | -0.93% | - |
| Jul 23, 2025 | 10.68 | 10.72 | 10.64 | 10.70 | - | 1.90% | 100 |
| Jul 22, 2025 | 10.42 | 10.52 | 10.42 | 10.50 | - | 0.77% | - |
| Jul 21, 2025 | 10.52 | 10.52 | 10.24 | 10.42 | - | 1.17% | 100 |
| Jul 18, 2025 | 10.06 | 10.42 | 10.06 | 10.30 | - | 2.79% | 100 |
| Jul 17, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | - | -1.57% | 100 |
| Jul 16, 2025 | 9.87 | 10.18 | 9.87 | 10.18 | - | 0.79% | 100 |
| Jul 15, 2025 | 10.54 | 10.54 | 10.10 | 10.10 | - | -2.51% | 1,000 |
| Jul 14, 2025 | 10.12 | 10.36 | 10.12 | 10.36 | - | 2.17% | 1,000 |
| Jul 11, 2025 | 10.08 | 10.14 | 10.08 | 10.14 | - | 0.40% | 1,000 |
| Jul 10, 2025 | 9.55 | 10.10 | 9.55 | 10.10 | - | 6.65% | 1,000 |
| Jul 9, 2025 | 9.40 | 9.47 | 9.40 | 9.47 | - | 0.42% | - |
| Jul 8, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | - | 1.73% | 1,500 |
| Jul 7, 2025 | 9.09 | 9.27 | 9.06 | 9.27 | - | 1.64% | 1,500 |
| Jul 4, 2025 | 9.14 | 9.14 | 8.98 | 9.12 | - | -0.33% | 1,500 |
| Jul 3, 2025 | 8.74 | 9.15 | 8.74 | 9.15 | - | 5.17% | - |
| Jul 2, 2025 | 8.75 | 8.81 | 8.70 | 8.70 | - | -1.14% | - |