CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 11.24
+0.30 (2.74%)
At close: Jan 9, 2026
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.80 | 11.24 | 10.80 | 11.24 | 11.24 | 2.74% | - |
| Jan 8, 2026 | 11.00 | 11.00 | 10.78 | 10.94 | 10.94 | -1.08% | 30 |
| Jan 7, 2026 | 11.28 | 11.28 | 10.86 | 11.06 | 11.06 | -2.12% | 1,090 |
| Jan 6, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | 2.91% | - |
| Jan 5, 2026 | 10.76 | 11.12 | 10.76 | 10.98 | 10.98 | 1.86% | - |
| Jan 2, 2026 | 10.56 | 10.78 | 10.46 | 10.78 | 10.78 | 1.70% | - |
| Dec 30, 2025 | 10.36 | 10.60 | 10.36 | 10.60 | 10.60 | 0.76% | - |
| Dec 29, 2025 | 10.76 | 10.76 | 10.44 | 10.52 | 10.52 | -1.31% | - |
| Dec 23, 2025 | 10.76 | 10.76 | 10.52 | 10.66 | 10.57 | 0.38% | - |
| Dec 22, 2025 | 10.36 | 10.62 | 10.36 | 10.62 | 10.53 | 2.91% | - |
| Dec 19, 2025 | 10.46 | 10.58 | 10.32 | 10.32 | 10.24 | -1.90% | - |
| Dec 18, 2025 | 10.30 | 10.52 | 10.30 | 10.52 | 10.44 | 1.35% | - |
| Dec 17, 2025 | 10.52 | 10.64 | 10.38 | 10.38 | 10.30 | -0.57% | - |
| Dec 16, 2025 | 10.68 | 10.68 | 10.44 | 10.44 | 10.36 | -2.79% | - |
| Dec 15, 2025 | 10.80 | 10.88 | 10.74 | 10.74 | 10.65 | -2.36% | - |
| Dec 12, 2025 | 11.16 | 11.20 | 11.00 | 11.00 | 10.91 | -3.68% | 400 |
| Dec 11, 2025 | 11.54 | 11.62 | 11.42 | 11.42 | 11.33 | -1.72% | 45 |
| Dec 10, 2025 | 11.62 | 11.76 | 11.62 | 11.62 | 11.53 | 0.87% | - |
| Dec 9, 2025 | 11.38 | 11.52 | 11.32 | 11.52 | 11.43 | - | 2,064 |
| Dec 8, 2025 | 11.56 | 11.56 | 11.52 | 11.52 | 11.43 | 2.31% | 500 |
| Dec 5, 2025 | 11.40 | 11.52 | 11.26 | 11.26 | 11.17 | -1.40% | - |
| Dec 4, 2025 | 11.52 | 11.58 | 11.42 | 11.42 | 11.33 | 1.06% | - |
| Dec 3, 2025 | 11.64 | 11.66 | 11.30 | 11.30 | 11.21 | -0.53% | - |
| Dec 2, 2025 | 11.20 | 11.36 | 11.04 | 11.36 | 11.27 | -1.39% | - |
| Dec 1, 2025 | 11.96 | 11.96 | 11.48 | 11.52 | 11.43 | -8.72% | - |
| Nov 28, 2025 | 12.38 | 12.62 | 12.38 | 12.62 | 12.52 | 2.27% | - |
| Nov 27, 2025 | 12.36 | 12.44 | 12.34 | 12.34 | 12.24 | 2.15% | - |
| Nov 26, 2025 | 11.72 | 12.08 | 11.72 | 12.08 | 11.98 | 3.96% | - |
| Nov 25, 2025 | 12.06 | 12.06 | 11.62 | 11.62 | 11.53 | -1.86% | - |
| Nov 24, 2025 | 11.86 | 12.08 | 11.84 | 11.84 | 11.74 | -0.17% | - |
| Nov 21, 2025 | 12.36 | 12.36 | 11.48 | 11.86 | 11.76 | -8.91% | 50 |
| Nov 20, 2025 | 12.96 | 13.02 | 12.88 | 13.02 | 12.91 | 0.31% | - |
| Nov 19, 2025 | 12.70 | 12.98 | 12.70 | 12.98 | 12.88 | 2.37% | - |
| Nov 18, 2025 | 12.86 | 12.86 | 12.68 | 12.68 | 12.58 | -5.93% | - |
| Nov 17, 2025 | 13.60 | 13.68 | 13.44 | 13.48 | 13.37 | 1.66% | - |
| Nov 14, 2025 | 13.48 | 13.90 | 13.26 | 13.26 | 13.15 | -4.60% | - |
| Nov 13, 2025 | 14.18 | 14.54 | 13.90 | 13.90 | 13.79 | -2.52% | 1,200 |
| Nov 12, 2025 | 14.08 | 14.26 | 14.08 | 14.26 | 14.14 | 0.99% | - |
| Nov 11, 2025 | 14.38 | 14.44 | 14.12 | 14.12 | 14.01 | -0.56% | 15 |
| Nov 10, 2025 | 13.58 | 14.20 | 13.58 | 14.20 | 14.09 | 3.35% | - |
| Nov 7, 2025 | 14.08 | 14.08 | 13.74 | 13.74 | 13.63 | -3.10% | - |
| Nov 6, 2025 | 14.46 | 14.46 | 14.18 | 14.18 | 14.07 | -1.80% | - |
| Nov 5, 2025 | 14.38 | 14.44 | 14.30 | 14.44 | 14.32 | -0.82% | 100 |
| Nov 4, 2025 | 14.48 | 14.56 | 14.40 | 14.56 | 14.44 | -1.49% | 100 |
| Nov 3, 2025 | 15.04 | 15.04 | 14.50 | 14.78 | 14.66 | -1.99% | - |
| Oct 31, 2025 | 14.48 | 15.08 | 14.48 | 15.08 | 14.96 | 4.87% | - |
| Oct 30, 2025 | 14.52 | 14.56 | 14.38 | 14.38 | 14.26 | -0.28% | 100 |
| Oct 29, 2025 | 14.14 | 14.60 | 14.14 | 14.42 | 14.30 | -1.37% | - |
| Oct 28, 2025 | 14.54 | 14.62 | 14.24 | 14.62 | 14.50 | 0.41% | - |
| Oct 27, 2025 | 14.40 | 14.74 | 14.40 | 14.56 | 14.44 | 1.82% | - |