Coursera, Inc. (FRA:90E)
Germany · Delayed Price · Currency is EUR 6.66
-0.09 (-1.33%)
At close: Dec 1, 2025
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -1.33% | - |
| Nov 28, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.66% | - |
| Nov 27, 2025 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | -1.34% | - |
| Nov 26, 2025 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 0.82% | - |
| Nov 25, 2025 | 6.71 | 6.71 | 6.67 | 6.67 | 6.67 | 0.60% | - |
| Nov 24, 2025 | 6.91 | 6.91 | 6.63 | 6.63 | 6.63 | -1.63% | 40 |
| Nov 21, 2025 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | -2.81% | - |
| Nov 20, 2025 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 0.07% | - |
| Nov 19, 2025 | 6.92 | 6.93 | 6.91 | 6.93 | 6.93 | 2.74% | - |
| Nov 18, 2025 | 6.82 | 6.84 | 6.75 | 6.75 | 6.75 | -4.87% | - |
| Nov 17, 2025 | 7.16 | 7.17 | 7.09 | 7.09 | 7.09 | 2.68% | - |
| Nov 14, 2025 | 7.08 | 7.09 | 6.91 | 6.91 | 6.91 | -3.29% | - |
| Nov 13, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | 0.71% | - |
| Nov 12, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 0.64% | - |
| Nov 11, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | 0.86% | - |
| Nov 10, 2025 | 6.99 | 7.05 | 6.99 | 6.99 | 6.99 | 3.87% | - |
| Nov 7, 2025 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | -2.68% | - |
| Nov 6, 2025 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | 0.07% | - |
| Nov 5, 2025 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Nov 4, 2025 | 6.96 | 6.97 | 6.95 | 6.97 | 6.97 | -3.47% | - |
| Nov 3, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | - |
| Oct 31, 2025 | 7.03 | 7.14 | 7.03 | 7.14 | 7.14 | 0.63% | - |
| Oct 30, 2025 | 7.12 | 7.13 | 7.00 | 7.09 | 7.09 | -3.86% | - |
| Oct 29, 2025 | 7.65 | 7.67 | 7.38 | 7.38 | 7.38 | -3.66% | - |
| Oct 28, 2025 | 7.73 | 7.73 | 7.66 | 7.66 | 7.66 | -0.46% | - |
| Oct 27, 2025 | 7.77 | 7.84 | 7.69 | 7.69 | 7.69 | -2.84% | 110 |
| Oct 24, 2025 | 8.78 | 8.78 | 7.92 | 7.92 | 7.92 | -10.56% | - |
| Oct 23, 2025 | 8.87 | 8.97 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.32% | - |
| Oct 21, 2025 | 8.96 | 9.27 | 8.93 | 9.27 | 9.27 | 9.45% | 220 |
| Oct 20, 2025 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 0.36% | - |
| Oct 17, 2025 | 8.38 | 8.44 | 8.35 | 8.44 | 8.44 | -2.37% | - |
| Oct 16, 2025 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | -0.63% | - |
| Oct 15, 2025 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | 2.66% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -1.45% | - |
| Oct 13, 2025 | 8.47 | 8.60 | 8.47 | 8.60 | 8.60 | -0.87% | - |
| Oct 10, 2025 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | 1.40% | - |
| Oct 9, 2025 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | -3.01% | - |
| Oct 8, 2025 | 8.45 | 8.82 | 8.44 | 8.82 | 8.82 | 0.17% | 500 |
| Oct 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.86% | 568 |
| Oct 6, 2025 | 8.68 | 8.73 | 8.67 | 8.73 | 8.73 | -6.08% | - |
| Oct 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.21% | - |
| Oct 2, 2025 | 9.32 | 9.32 | 9.27 | 9.31 | 9.31 | -4.32% | - |
| Oct 1, 2025 | 9.67 | 9.73 | 9.66 | 9.73 | 9.73 | -2.41% | - |
| Sep 30, 2025 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | 0.81% | - |
| Sep 29, 2025 | 9.82 | 9.89 | 9.81 | 9.89 | 9.89 | 0.92% | - |
| Sep 26, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.15% | - |
| Sep 25, 2025 | 9.83 | 9.84 | 9.79 | 9.79 | 9.79 | -0.86% | - |
| Sep 24, 2025 | 9.78 | 9.87 | 9.77 | 9.87 | 9.87 | -0.20% | - |
| Sep 23, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 2.01% | - |