CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 10.62
+0.52 (5.15%)
At close: Aug 13, 2025, 10:00 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.18 | 10.62 | 10.18 | 10.62 | - | 5.15% | 740 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.04 | 10.10 | - | 0.80% | 100 |
| Aug 11, 2025 | 9.78 | 10.10 | 9.78 | 10.02 | - | 3.19% | - |
| Aug 8, 2025 | 9.99 | 9.99 | 9.71 | 9.71 | - | 1.68% | 50 |
| Aug 7, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | - | 3.80% | 50 |
| Aug 6, 2025 | 9.29 | 9.36 | 9.20 | 9.20 | - | -2.44% | 50 |
| Aug 5, 2025 | 9.30 | 9.43 | 9.29 | 9.43 | - | 2.06% | 50 |
| Aug 4, 2025 | 9.40 | 9.51 | 9.24 | 9.24 | - | -0.65% | 50 |
| Aug 1, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | - | -4.71% | 100 |
| Jul 31, 2025 | 10.26 | 10.26 | 9.76 | 9.76 | - | 1.67% | - |
| Jul 30, 2025 | 9.96 | 9.96 | 9.60 | 9.60 | - | -4.19% | 100 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.02 | 10.02 | - | -2.15% | 100 |
| Jul 28, 2025 | 10.24 | 10.42 | 10.24 | 10.24 | - | -1.16% | 100 |
| Jul 25, 2025 | 10.68 | 10.68 | 10.36 | 10.36 | - | -2.26% | 100 |
| Jul 24, 2025 | 10.76 | 10.76 | 10.60 | 10.60 | - | -0.93% | - |
| Jul 23, 2025 | 10.68 | 10.72 | 10.64 | 10.70 | - | 1.90% | 100 |
| Jul 22, 2025 | 10.42 | 10.52 | 10.42 | 10.50 | - | 0.77% | - |
| Jul 21, 2025 | 10.52 | 10.52 | 10.24 | 10.42 | - | 1.17% | 100 |
| Jul 18, 2025 | 10.06 | 10.42 | 10.06 | 10.30 | - | 2.79% | 100 |
| Jul 17, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | - | -1.57% | 100 |
| Jul 16, 2025 | 9.87 | 10.18 | 9.87 | 10.18 | - | 0.79% | 100 |
| Jul 15, 2025 | 10.54 | 10.54 | 10.10 | 10.10 | - | -2.51% | 1,000 |
| Jul 14, 2025 | 10.12 | 10.36 | 10.12 | 10.36 | - | 2.17% | 1,000 |
| Jul 11, 2025 | 10.08 | 10.14 | 10.08 | 10.14 | - | 0.40% | 1,000 |
| Jul 10, 2025 | 9.55 | 10.10 | 9.55 | 10.10 | - | 6.65% | 1,000 |
| Jul 9, 2025 | 9.40 | 9.47 | 9.40 | 9.47 | - | 0.42% | - |
| Jul 8, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | - | 1.73% | 1,500 |
| Jul 7, 2025 | 9.09 | 9.27 | 9.06 | 9.27 | - | 1.64% | 1,500 |
| Jul 4, 2025 | 9.14 | 9.14 | 8.98 | 9.12 | - | -0.33% | 1,500 |
| Jul 3, 2025 | 8.74 | 9.15 | 8.74 | 9.15 | - | 5.17% | - |
| Jul 2, 2025 | 8.75 | 8.81 | 8.70 | 8.70 | - | -1.14% | - |
| Jul 1, 2025 | 8.88 | 8.88 | 8.75 | 8.80 | - | -0.90% | - |
| Jun 30, 2025 | 8.99 | 8.99 | 8.88 | 8.88 | - | 0.91% | - |
| Jun 27, 2025 | 8.85 | 8.91 | 8.80 | 8.80 | - | -0.11% | 1,500 |
| Jun 26, 2025 | 8.66 | 8.86 | 8.66 | 8.81 | - | 3.89% | - |
| Jun 25, 2025 | 8.78 | 9.05 | 8.48 | 8.48 | - | -2.53% | 1,500 |
| Jun 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2.72% | - |
| Jun 23, 2025 | 8.99 | 8.99 | 8.44 | 8.47 | - | -6.41% | 17 |
| Jun 20, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | - | 1.80% | 17 |
| Jun 19, 2025 | 8.48 | 8.90 | 8.48 | 8.89 | - | 3.37% | 17 |
| Jun 18, 2025 | 8.79 | 8.79 | 8.60 | 8.60 | - | -3.04% | - |
| Jun 17, 2025 | 8.70 | 8.87 | 8.65 | 8.87 | - | 3.86% | - |
| Jun 16, 2025 | 8.36 | 8.54 | 8.28 | 8.54 | - | 2.89% | - |
| Jun 13, 2025 | 8.34 | 8.38 | 8.30 | 8.30 | - | -2.92% | 200 |
| Jun 12, 2025 | 8.63 | 8.63 | 8.54 | 8.55 | - | -3.93% | 200 |
| Jun 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 10, 2025 | 8.75 | 8.90 | 8.72 | 8.90 | - | 2.77% | - |
| Jun 9, 2025 | 8.50 | 8.66 | 8.41 | 8.66 | - | 2.00% | - |
| Jun 6, 2025 | 8.43 | 8.49 | 8.43 | 8.49 | - | -2.08% | 300 |
| Jun 5, 2025 | 8.85 | 8.90 | 8.67 | 8.67 | - | -2.47% | 300 |