CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 7.12
+0.01 (0.14%)
Last updated: Feb 23, 2026, 8:55 AM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.95 | 7.11 | 6.95 | 7.11 | 7.11 | 3.04% | - |
| Feb 19, 2026 | 7.09 | 7.27 | 6.90 | 6.90 | 6.90 | -6.38% | - |
| Feb 18, 2026 | 7.19 | 7.37 | 7.07 | 7.37 | 7.37 | 4.24% | - |
| Feb 17, 2026 | 7.07 | 7.15 | 7.07 | 7.07 | 7.07 | 1.14% | - |
| Feb 16, 2026 | 7.38 | 7.39 | 6.99 | 6.99 | 6.99 | -2.10% | 200 |
| Feb 13, 2026 | 6.93 | 7.17 | 6.93 | 7.14 | 7.14 | -1.52% | - |
| Feb 12, 2026 | 7.09 | 7.29 | 7.09 | 7.25 | 7.25 | 0.69% | 210 |
| Feb 11, 2026 | 7.62 | 7.62 | 7.20 | 7.20 | 7.20 | -5.39% | 300 |
| Feb 10, 2026 | 7.57 | 7.61 | 7.55 | 7.61 | 7.61 | 0.13% | - |
| Feb 9, 2026 | 7.83 | 7.83 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Feb 6, 2026 | 7.72 | 7.75 | 7.66 | 7.75 | 7.75 | -1.02% | - |
| Feb 5, 2026 | 8.13 | 8.13 | 7.65 | 7.83 | 7.83 | -2.85% | 1,230 |
| Feb 4, 2026 | 8.46 | 8.46 | 8.06 | 8.06 | 8.06 | -6.82% | 210 |
| Feb 3, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | -1.26% | - |
| Feb 2, 2026 | 9.14 | 9.14 | 8.52 | 8.76 | 8.76 | 0.69% | - |
| Jan 30, 2026 | 8.63 | 8.70 | 8.58 | 8.70 | 8.70 | -2.58% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.93 | -1.11% | 550 |
| Jan 28, 2026 | 9.05 | 9.19 | 9.03 | 9.03 | 9.03 | -2.06% | 50 |
| Jan 27, 2026 | 9.61 | 9.61 | 9.22 | 9.22 | 9.22 | -1.39% | - |
| Jan 26, 2026 | 9.25 | 9.42 | 9.25 | 9.35 | 9.35 | -3.91% | - |
| Jan 23, 2026 | 9.90 | 9.95 | 9.73 | 9.73 | 9.73 | -4.98% | - |
| Jan 22, 2026 | 10.20 | 10.24 | 10.08 | 10.24 | 10.24 | 1.79% | - |
| Jan 21, 2026 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | -4.73% | - |
| Jan 20, 2026 | 10.90 | 10.90 | 10.56 | 10.56 | 10.56 | -4.00% | 50 |
| Jan 19, 2026 | 11.16 | 11.16 | 11.00 | 11.00 | 11.00 | -3.34% | 2,000 |
| Jan 16, 2026 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -3.56% | - |
| Jan 15, 2026 | 11.74 | 11.84 | 11.60 | 11.80 | 11.80 | 2.61% | 2,000 |
| Jan 14, 2026 | 11.14 | 11.50 | 11.14 | 11.50 | 11.50 | 2.31% | - |
| Jan 13, 2026 | 11.26 | 11.30 | 11.22 | 11.24 | 11.24 | -0.18% | 106 |
| Jan 12, 2026 | 11.48 | 11.48 | 11.24 | 11.26 | 11.26 | 0.18% | 50 |
| 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 |