CoinShares International Limited (FRA:3TW)
Germany · Delayed Price · Currency is EUR 7.21
-0.27 (-3.61%)
At close: Mar 20, 2026
FRA:3TW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.37 | 7.48 | 7.21 | 7.21 | 7.21 | -3.61% | - |
| Mar 19, 2026 | 8.13 | 8.13 | 7.48 | 7.48 | 7.48 | -7.65% | - |
| Mar 18, 2026 | 7.78 | 8.10 | 7.78 | 8.10 | 8.10 | 5.33% | - |
| Mar 17, 2026 | 7.38 | 7.69 | 7.38 | 7.69 | 7.69 | 1.72% | - |
| Mar 16, 2026 | 7.57 | 7.57 | 7.53 | 7.56 | 7.56 | -4.42% | 300 |
| Mar 13, 2026 | 7.75 | 7.91 | 7.69 | 7.91 | 7.62 | 1.28% | - |
| Mar 12, 2026 | 7.58 | 8.18 | 7.58 | 7.81 | 7.53 | 5.26% | 255 |
| Mar 11, 2026 | 7.57 | 7.57 | 7.42 | 7.42 | 7.15 | -3.39% | 300 |
| Mar 10, 2026 | 7.55 | 7.71 | 7.55 | 7.68 | 7.40 | 1.05% | - |
| Mar 9, 2026 | 7.52 | 7.60 | 7.30 | 7.60 | 7.32 | 3.26% | 35 |
| Mar 6, 2026 | 7.15 | 7.36 | 7.15 | 7.36 | 7.09 | -0.54% | - |
| Mar 5, 2026 | 7.50 | 7.50 | 7.39 | 7.40 | 7.13 | -2.63% | - |
| Mar 4, 2026 | 7.23 | 7.60 | 7.23 | 7.60 | 7.32 | 6.74% | - |
| Mar 3, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 6.86 | 2.74% | - |
| Mar 2, 2026 | 6.79 | 7.01 | 6.79 | 6.93 | 6.68 | -1.14% | - |
| Feb 27, 2026 | 7.02 | 7.14 | 7.01 | 7.01 | 6.75 | - | - |
| Feb 26, 2026 | 7.23 | 7.23 | 6.97 | 7.01 | 6.75 | 0.29% | - |
| Feb 25, 2026 | 6.79 | 6.99 | 6.79 | 6.99 | 6.74 | 4.48% | - |
| Feb 24, 2026 | 6.71 | 6.71 | 6.68 | 6.69 | 6.45 | -4.70% | - |
| Feb 23, 2026 | 7.12 | 7.12 | 7.02 | 7.02 | 6.76 | -1.27% | - |
| Feb 20, 2026 | 6.95 | 7.11 | 6.95 | 7.11 | 6.85 | 3.04% | - |
| Feb 19, 2026 | 7.09 | 7.27 | 6.90 | 6.90 | 6.65 | -6.38% | - |
| Feb 18, 2026 | 7.19 | 7.37 | 7.07 | 7.37 | 7.10 | 4.24% | - |
| Feb 17, 2026 | 7.07 | 7.15 | 7.07 | 7.07 | 6.81 | 1.14% | - |
| Feb 16, 2026 | 7.38 | 7.39 | 6.99 | 6.99 | 6.74 | -2.10% | 200 |
| Feb 13, 2026 | 6.93 | 7.17 | 6.93 | 7.14 | 6.88 | -1.52% | - |
| Feb 12, 2026 | 7.09 | 7.29 | 7.09 | 7.25 | 6.99 | 0.69% | 210 |
| Feb 11, 2026 | 7.62 | 7.62 | 7.20 | 7.20 | 6.94 | -5.39% | 300 |
| Feb 10, 2026 | 7.57 | 7.61 | 7.55 | 7.61 | 7.33 | 0.13% | - |
| Feb 9, 2026 | 7.83 | 7.83 | 7.60 | 7.60 | 7.32 | -1.94% | - |
| Feb 6, 2026 | 7.72 | 7.75 | 7.66 | 7.75 | 7.47 | -1.02% | - |
| Feb 5, 2026 | 8.13 | 8.13 | 7.65 | 7.83 | 7.54 | -2.85% | 1,230 |
| Feb 4, 2026 | 8.46 | 8.46 | 8.06 | 8.06 | 7.77 | -6.82% | 210 |
| Feb 3, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.33 | -1.26% | - |
| Feb 2, 2026 | 9.14 | 9.14 | 8.52 | 8.76 | 8.44 | 0.69% | - |
| Jan 30, 2026 | 8.63 | 8.70 | 8.58 | 8.70 | 8.38 | -2.58% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.60 | -1.11% | 550 |
| Jan 28, 2026 | 9.05 | 9.19 | 9.03 | 9.03 | 8.70 | -2.06% | 50 |
| Jan 27, 2026 | 9.61 | 9.61 | 9.22 | 9.22 | 8.88 | -1.39% | - |
| Jan 26, 2026 | 9.25 | 9.42 | 9.25 | 9.35 | 9.01 | -3.91% | - |
| Jan 23, 2026 | 9.90 | 9.95 | 9.73 | 9.73 | 9.38 | -4.98% | - |
| Jan 22, 2026 | 10.20 | 10.24 | 10.08 | 10.24 | 9.87 | 1.79% | - |
| Jan 21, 2026 | 10.24 | 10.24 | 10.06 | 10.06 | 9.69 | -4.73% | - |
| Jan 20, 2026 | 10.90 | 10.90 | 10.56 | 10.56 | 10.17 | -4.00% | 50 |
| Jan 19, 2026 | 11.16 | 11.16 | 11.00 | 11.00 | 10.60 | -3.34% | 2,000 |
| Jan 16, 2026 | 11.36 | 11.38 | 11.36 | 11.38 | 10.97 | -3.56% | - |
| Jan 15, 2026 | 11.74 | 11.84 | 11.60 | 11.80 | 11.37 | 2.61% | 2,000 |
| Jan 14, 2026 | 11.14 | 11.50 | 11.14 | 11.50 | 11.08 | 2.31% | - |
| Jan 13, 2026 | 11.26 | 11.30 | 11.22 | 11.24 | 10.83 | -0.18% | 106 |
| Jan 12, 2026 | 11.48 | 11.48 | 11.24 | 11.26 | 10.85 | 0.18% | 50 |