Coffee Stain Group AB (publ) (FRA:8W3)
Germany · Delayed Price · Currency is EUR 1.598
+0.004 (0.25%)
At close: Aug 26, 2026
FRA:8W3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.25% | - |
| Aug 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Aug 21, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.88% | 250 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.76% | 630 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.68% | - |
| Aug 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.27% | - |
| Aug 17, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.72% | 40 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.85% | 25 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.57% | 25 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Aug 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.64% | - |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.77% | - |
| Aug 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.15% | 4,000 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.11% | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| Jul 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Jul 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.75% | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.40% | - |
| Jul 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -2.36% | 108 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| Jul 17, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 43 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.01% | 334 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.13% | - |
| Jul 14, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.11% | 408 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.05% | - |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.64% | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Jul 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.64% | - |
| Jul 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.76% | - |
| Jul 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.13% | 1 |
| Jun 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.13% | - |
| Jun 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.06% | - |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | 600 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.57% | - |
| Jun 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.26% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -3.80% | 8 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Jun 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 83 |
| Jun 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.21% | - |