Coursera, Inc. (FRA:90E)
Germany · Delayed Price · Currency is EUR 6.69
+0.17 (2.53%)
At close: Dec 19, 2025
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.78 | 6.79 | 6.69 | 6.69 | 6.69 | 2.53% | - |
| Dec 18, 2025 | 6.56 | 6.57 | 6.52 | 6.52 | 6.52 | -11.35% | - |
| Dec 17, 2025 | 6.64 | 7.36 | 6.63 | 7.36 | 7.36 | 13.85% | - |
| Dec 16, 2025 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -3.08% | - |
| Dec 15, 2025 | 6.75 | 6.76 | 6.67 | 6.67 | 6.67 | -1.04% | - |
| Dec 12, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | 0.90% | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -1.91% | - |
| Dec 10, 2025 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | -0.66% | - |
| Dec 9, 2025 | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | -3.11% | - |
| Dec 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.58% | - |
| Dec 5, 2025 | 7.02 | 7.03 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| Dec 4, 2025 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 2.19% | - |
| Dec 3, 2025 | 6.89 | 6.90 | 6.84 | 6.84 | 6.84 | -0.22% | - |
| Dec 2, 2025 | 6.81 | 6.86 | 6.81 | 6.86 | 6.86 | 3.01% | - |
| 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% | - |