CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 11.52
-1.10 (-8.72%)
At close: Dec 1, 2025
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.96 | 11.96 | 11.48 | 11.52 | 11.52 | -8.72% | - |
| Nov 28, 2025 | 12.38 | 12.62 | 12.38 | 12.62 | 12.62 | 2.27% | - |
| Nov 27, 2025 | 12.36 | 12.44 | 12.34 | 12.34 | 12.34 | 2.15% | - |
| Nov 26, 2025 | 11.72 | 12.08 | 11.72 | 12.08 | 12.08 | 3.96% | - |
| Nov 25, 2025 | 12.06 | 12.06 | 11.62 | 11.62 | 11.62 | -1.86% | - |
| Nov 24, 2025 | 11.86 | 12.08 | 11.84 | 11.84 | 11.84 | -0.17% | - |
| Nov 21, 2025 | 12.36 | 12.36 | 11.48 | 11.86 | 11.86 | -8.91% | 50 |
| Nov 20, 2025 | 12.96 | 13.02 | 12.88 | 13.02 | 13.02 | 0.31% | - |
| Nov 19, 2025 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 2.37% | - |
| Nov 18, 2025 | 12.86 | 12.86 | 12.68 | 12.68 | 12.68 | -5.93% | - |
| Nov 17, 2025 | 13.60 | 13.68 | 13.44 | 13.48 | 13.48 | 1.66% | - |
| Nov 14, 2025 | 13.48 | 13.90 | 13.26 | 13.26 | 13.26 | -4.60% | - |
| Nov 13, 2025 | 14.18 | 14.54 | 13.90 | 13.90 | 13.90 | -2.52% | 1,200 |
| Nov 12, 2025 | 14.08 | 14.26 | 14.08 | 14.26 | 14.26 | 0.99% | - |
| Nov 11, 2025 | 14.38 | 14.44 | 14.12 | 14.12 | 14.12 | -0.56% | 15 |
| Nov 10, 2025 | 13.58 | 14.20 | 13.58 | 14.20 | 14.20 | 3.35% | - |
| Nov 7, 2025 | 14.08 | 14.08 | 13.74 | 13.74 | 13.74 | -3.10% | - |
| Nov 6, 2025 | 14.46 | 14.46 | 14.18 | 14.18 | 14.18 | -1.80% | - |
| Nov 5, 2025 | 14.38 | 14.44 | 14.30 | 14.44 | 14.44 | -0.82% | 100 |
| Nov 4, 2025 | 14.48 | 14.56 | 14.40 | 14.56 | 14.56 | -1.49% | 100 |
| Nov 3, 2025 | 15.04 | 15.04 | 14.50 | 14.78 | 14.78 | -1.99% | - |
| Oct 31, 2025 | 14.48 | 15.08 | 14.48 | 15.08 | 15.08 | 4.87% | - |
| Oct 30, 2025 | 14.52 | 14.56 | 14.38 | 14.38 | 14.38 | -0.28% | 100 |
| Oct 29, 2025 | 14.14 | 14.60 | 14.14 | 14.42 | 14.42 | -1.37% | - |
| Oct 28, 2025 | 14.54 | 14.62 | 14.24 | 14.62 | 14.62 | 0.41% | - |
| Oct 27, 2025 | 14.40 | 14.74 | 14.40 | 14.56 | 14.56 | 1.82% | - |
| Oct 24, 2025 | 14.42 | 14.42 | 14.30 | 14.30 | 14.30 | 3.77% | - |
| Oct 23, 2025 | 13.40 | 13.78 | 13.40 | 13.78 | 13.78 | 2.38% | - |
| Oct 22, 2025 | 13.76 | 13.76 | 13.46 | 13.46 | 13.46 | -0.44% | 365 |
| Oct 21, 2025 | 13.52 | 13.52 | 13.30 | 13.52 | 13.52 | 2.42% | - |
| Oct 20, 2025 | 12.76 | 13.20 | 12.76 | 13.20 | 13.20 | 4.10% | - |
| Oct 17, 2025 | 13.30 | 13.30 | 12.66 | 12.68 | 12.68 | -5.37% | - |
| Oct 16, 2025 | 13.28 | 13.42 | 13.16 | 13.40 | 13.40 | - | 480 |
| Oct 15, 2025 | 14.32 | 14.32 | 13.40 | 13.40 | 13.40 | -2.19% | 70 |
| Oct 14, 2025 | 14.10 | 14.10 | 13.52 | 13.70 | 13.70 | -1.58% | - |
| Oct 13, 2025 | 13.70 | 14.02 | 13.70 | 13.92 | 13.92 | -2.11% | - |
| Oct 10, 2025 | 14.26 | 14.44 | 14.00 | 14.22 | 14.22 | -0.56% | 350 |
| Oct 9, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | -1.24% | 25 |
| Oct 8, 2025 | 14.08 | 14.48 | 14.08 | 14.48 | 14.48 | -2.82% | - |
| Oct 7, 2025 | 14.88 | 14.90 | 14.74 | 14.90 | 14.90 | 2.48% | - |
| Oct 6, 2025 | 14.58 | 14.60 | 14.54 | 14.54 | 14.54 | 6.29% | 100 |
| Oct 3, 2025 | 13.82 | 13.86 | 13.68 | 13.68 | 13.68 | 0.59% | - |
| Oct 2, 2025 | 13.72 | 14.30 | 13.60 | 13.60 | 13.60 | 2.87% | 34 |
| Oct 1, 2025 | 12.50 | 13.22 | 12.50 | 13.22 | 13.22 | 4.26% | - |
| Sep 30, 2025 | 12.50 | 12.68 | 12.42 | 12.68 | 12.68 | 2.59% | - |
| Sep 29, 2025 | 11.96 | 12.36 | 11.96 | 12.36 | 12.36 | 4.22% | - |
| Sep 26, 2025 | 11.56 | 11.86 | 11.50 | 11.86 | 11.77 | 2.77% | - |
| Sep 25, 2025 | 11.44 | 11.54 | 11.44 | 11.54 | 11.46 | -0.35% | - |
| Sep 24, 2025 | 11.46 | 11.76 | 11.44 | 11.58 | 11.50 | -2.20% | 74,679 |
| Sep 23, 2025 | 12.34 | 12.34 | 11.84 | 11.84 | 11.75 | -4.36% | - |