CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 8.70
-0.23 (-2.58%)
At close: Jan 30, 2026
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |