Coffee Stain Group AB (publ) (FRA:8W3)
Germany · Delayed Price · Currency is EUR 1.658
+0.020 (1.22%)
Last updated: Jun 12, 2026, 7:32 PM CET
FRA:8W3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | - |
| Jun 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.56% | - |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.99% | - |
| Jun 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.07% | - |
| Jun 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.52% | - |
| Jun 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.71% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.95% | 33 |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 33 |
| Jun 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| May 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.23% | 50 |
| May 27, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 16 |
| May 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.11% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.72% | - |
| May 22, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.24% | 10,391 |
| May 21, 2026 | 1.97 | 1.97 | 1.84 | 1.84 | 1.84 | -5.35% | 275 |
| May 20, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 9.83% | 2,599 |
| May 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.11% | 670 |
| May 18, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -5.44% | 670 |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.90% | - |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.82% | - |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.21% | - |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.14% | - |
| May 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| May 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| May 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.62% | - |
| May 6, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.21% | 183 |
| May 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| May 4, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.62% | 504 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.86% | - |
| Apr 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| Apr 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.95% | - |
| Apr 27, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.85% | 716 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.66% | 508 |
| Apr 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.22% | - |
| Apr 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.76% | - |
| Apr 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.20% | 33 |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.01% | - |
| Apr 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.40% | - |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.41% | - |
| Apr 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Apr 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.99% | - |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | - |
| Apr 9, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.62% | 92 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.11% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | - |
| Apr 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.87% | 33 |