Coursera, Inc. (FRA:90E)
Germany · Delayed Price · Currency is EUR 5.00
-0.06 (-1.19%)
At close: Jan 30, 2026
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | -1.19% | - |
| Jan 29, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jan 28, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -3.05% | - |
| Jan 27, 2026 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | -2.33% | - |
| Jan 26, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.74% | - |
| Jan 23, 2026 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | 0.84% | - |
| Jan 22, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.19% | - |
| Jan 21, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 4.39% | - |
| Jan 20, 2026 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Jan 19, 2026 | 5.26 | 5.27 | 5.21 | 5.21 | 5.21 | -5.54% | - |
| Jan 16, 2026 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | -1.96% | - |
| Jan 15, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 1.90% | - |
| Jan 14, 2026 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -10.54% | - |
| Jan 13, 2026 | 6.14 | 6.17 | 6.14 | 6.17 | 6.17 | 1.23% | - |
| Jan 12, 2026 | 6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 1.00% | - |
| Jan 9, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -1.31% | - |
| Jan 8, 2026 | 6.17 | 6.18 | 6.11 | 6.11 | 6.11 | 2.35% | - |
| Jan 7, 2026 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | 2.14% | - |
| Jan 6, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -1.27% | - |
| Jan 5, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -3.19% | - |
| Jan 2, 2026 | 6.13 | 6.18 | 6.12 | 6.12 | 6.12 | -1.21% | - |
| Dec 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.89% | - |
| Dec 29, 2025 | 6.17 | 6.17 | 6.08 | 6.08 | 6.08 | -2.41% | - |
| Dec 23, 2025 | 6.31 | 6.31 | 6.23 | 6.23 | 6.23 | -0.16% | - |
| Dec 22, 2025 | 6.34 | 6.34 | 6.24 | 6.24 | 6.24 | -6.73% | - |
| 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% | - |