CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 12.36
+0.50 (4.22%)
Last updated: Sep 29, 2025, 3:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.96 | 12.36 | 11.96 | 12.36 | 12.36 | 4.22% | 74,679 |
| 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 | 11.47 | -0.35% | - |
| Sep 24, 2025 | 11.46 | 11.76 | 11.44 | 11.58 | 11.51 | -2.20% | 74,679 |
| Sep 23, 2025 | 12.34 | 12.34 | 11.84 | 11.84 | 11.77 | -4.36% | - |
| Sep 22, 2025 | 12.74 | 12.74 | 12.38 | 12.38 | 12.30 | -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% | - |
| Aug 13, 2025 | 10.18 | 10.62 | 10.18 | 10.62 | 10.54 | 5.15% | 620 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.04 | 10.10 | 10.03 | 0.80% | 100 |
| Aug 11, 2025 | 9.78 | 10.10 | 9.78 | 10.02 | 9.95 | 3.19% | - |
| Aug 8, 2025 | 9.99 | 9.99 | 9.71 | 9.71 | 9.64 | 1.68% | - |
| Aug 7, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | 9.48 | 3.80% | - |
| Aug 6, 2025 | 9.29 | 9.36 | 9.20 | 9.20 | 9.13 | -2.44% | - |
| Aug 5, 2025 | 9.30 | 9.43 | 9.29 | 9.43 | 9.36 | 2.06% | - |
| Aug 4, 2025 | 9.40 | 9.51 | 9.24 | 9.24 | 9.17 | -0.65% | 50 |
| Aug 1, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.23 | -4.71% | - |
| Jul 31, 2025 | 10.26 | 10.26 | 9.76 | 9.76 | 9.69 | 1.67% | - |
| Jul 30, 2025 | 9.96 | 9.96 | 9.60 | 9.60 | 9.53 | -4.19% | - |
| Jul 29, 2025 | 10.30 | 10.30 | 10.02 | 10.02 | 9.95 | -2.15% | - |
| Jul 28, 2025 | 10.24 | 10.42 | 10.24 | 10.24 | 10.17 | -1.16% | - |
| Jul 25, 2025 | 10.68 | 10.68 | 10.36 | 10.36 | 10.29 | -2.26% | - |
| Jul 24, 2025 | 10.76 | 10.76 | 10.60 | 10.60 | 10.52 | -0.93% | - |
| Jul 23, 2025 | 10.68 | 10.72 | 10.64 | 10.70 | 10.62 | 1.90% | - |
| Jul 22, 2025 | 10.42 | 10.52 | 10.42 | 10.50 | 10.42 | 0.77% | - |