CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 13.36
+0.16 (1.21%)
Last updated: Oct 21, 2025, 9:59 AM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 480 |
| Oct 20, 2025 | 12.76 | 13.20 | 12.76 | 13.20 | 13.20 | 4.10% | 480 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.66 | 12.68 | 12.68 | -5.37% | 480 |
| 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% | 350 |
| Oct 13, 2025 | 13.70 | 14.02 | 13.70 | 13.92 | 13.92 | -2.11% | 350 |
| 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% | 100 |
| Oct 7, 2025 | 14.88 | 14.90 | 14.74 | 14.90 | 14.90 | 2.48% | 100 |
| 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% | 34 |
| 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% | 74,679 |
| 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% | 470 |
| Sep 26, 2025 | 11.56 | 11.86 | 11.50 | 11.86 | 11.79 | 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% | - |
| Sep 22, 2025 | 12.74 | 12.74 | 12.38 | 12.38 | 12.29 | -2.83% | - |
| Sep 19, 2025 | 13.12 | 13.24 | 12.50 | 12.74 | 12.65 | 0.79% | 40,500 |
| Sep 18, 2025 | 12.32 | 13.14 | 12.32 | 12.64 | 12.55 | 0.80% | 15,000 |
| Sep 17, 2025 | 12.72 | 12.98 | 12.52 | 12.54 | 12.45 | -4.42% | 140 |
| Sep 16, 2025 | 13.22 | 13.36 | 13.12 | 13.12 | 13.03 | -2.09% | 260 |
| Sep 15, 2025 | 12.64 | 13.40 | 12.64 | 13.40 | 13.30 | 7.89% | 1,800 |
| Sep 12, 2025 | 12.20 | 12.42 | 12.10 | 12.42 | 12.33 | 3.33% | - |
| Sep 11, 2025 | 11.90 | 12.08 | 11.86 | 12.02 | 11.93 | 4.16% | - |
| Sep 10, 2025 | 11.24 | 11.66 | 11.24 | 11.54 | 11.46 | 4.53% | - |
| Sep 9, 2025 | 12.30 | 12.30 | 11.04 | 11.04 | 10.96 | -15.73% | - |
| Sep 8, 2025 | 12.08 | 13.10 | 12.08 | 13.10 | 13.01 | 10.27% | - |
| Sep 5, 2025 | 11.98 | 12.10 | 11.88 | 11.88 | 11.79 | 2.77% | - |
| Sep 4, 2025 | 10.68 | 11.56 | 10.68 | 11.56 | 11.48 | 12.02% | - |
| Sep 3, 2025 | 9.34 | 10.32 | 9.34 | 10.32 | 10.25 | 12.91% | - |
| Sep 2, 2025 | 9.13 | 9.14 | 9.02 | 9.14 | 9.07 | 0.77% | - |
| Sep 1, 2025 | 9.15 | 9.16 | 8.94 | 9.07 | 9.00 | -2.47% | - |
| Aug 29, 2025 | 8.93 | 9.30 | 8.93 | 9.30 | 9.23 | 3.56% | - |
| Aug 28, 2025 | 9.08 | 9.08 | 8.97 | 8.98 | 8.92 | 0.11% | - |
| Aug 27, 2025 | 8.84 | 8.97 | 8.84 | 8.97 | 8.91 | 0.45% | - |
| Aug 26, 2025 | 9.13 | 9.13 | 8.93 | 8.93 | 8.87 | -1.98% | - |
| Aug 25, 2025 | 9.72 | 9.72 | 8.97 | 9.11 | 9.04 | -2.04% | 500 |
| Aug 22, 2025 | 9.48 | 9.48 | 9.27 | 9.30 | 9.23 | 0.32% | 90 |
| Aug 21, 2025 | 9.35 | 9.37 | 9.27 | 9.27 | 9.20 | -0.22% | - |
| Aug 20, 2025 | 9.68 | 9.68 | 9.29 | 9.29 | 9.22 | -5.49% | - |
| Aug 19, 2025 | 10.12 | 10.12 | 9.83 | 9.83 | 9.76 | -1.60% | - |
| Aug 18, 2025 | 10.24 | 10.24 | 9.99 | 9.99 | 9.92 | -2.82% | - |
| Aug 15, 2025 | 10.90 | 10.90 | 10.28 | 10.28 | 10.21 | -3.75% | - |
| Aug 14, 2025 | 10.52 | 10.88 | 10.52 | 10.68 | 10.60 | 0.56% | - |