Coursera, Inc. (FRA:90E)
Germany · Delayed Price · Currency is EUR 4.669
-0.107 (-2.24%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:90E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | - | -2.24% | - |
| Jun 2, 2026 | 4.89 | 4.90 | 4.78 | 4.78 | 4.78 | 4.42% | - |
| Jun 1, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 1.71% | - |
| May 29, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.07% | - |
| May 28, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 1.70% | - |
| May 27, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -2.08% | - |
| May 26, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | -5.33% | - |
| May 25, 2026 | 4.51 | 4.77 | 4.51 | 4.77 | 4.77 | 7.03% | 100 |
| May 22, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.81% | - |
| May 21, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -3.71% | - |
| May 20, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | -8.50% | - |
| May 19, 2026 | 4.78 | 5.01 | 4.78 | 5.01 | 5.01 | 8.81% | 100 |
| May 18, 2026 | 4.41 | 4.61 | 4.41 | 4.61 | 4.61 | 8.63% | - |
| May 15, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -5.50% | - |
| May 14, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -5.93% | - |
| May 13, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 1.36% | 200 |
| May 12, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -2.89% | - |
| May 11, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | -6.08% | - |
| May 8, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 2.75% | - |
| May 7, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 1.45% | - |
| May 6, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.73% | - |
| May 5, 2026 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | -4.17% | - |
| May 4, 2026 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | -0.35% | - |
| Apr 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -4.45% | - |
| Apr 29, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 11.92% | - |
| Apr 28, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | 8.37% | - |
| Apr 27, 2026 | 4.40 | 4.44 | 4.39 | 4.44 | 4.44 | 4.54% | - |
| Apr 24, 2026 | 4.43 | 4.55 | 4.25 | 4.25 | 4.25 | -17.56% | - |
| Apr 23, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | -3.45% | - |
| Apr 22, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | -1.73% | - |
| Apr 21, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 3.66% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Apr 17, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 5.16% | - |
| Apr 16, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 3.86% | - |
| Apr 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83% | - |
| Apr 14, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | 5.12% | - |
| Apr 13, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -4.93% | - |
| Apr 10, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -3.69% | - |
| Apr 9, 2026 | 4.72 | 4.88 | 4.71 | 4.88 | 4.88 | -5.61% | 108 |
| Apr 8, 2026 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 2.25% | - |
| Apr 7, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | 3.69% | - |
| Apr 2, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | -0.57% | - |
| Apr 1, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.57% | - |
| Mar 31, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 4.05% | - |
| Mar 30, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -1.37% | - |
| Mar 27, 2026 | 4.97 | 4.97 | 4.81 | 4.81 | 4.81 | -4.70% | - |
| Mar 26, 2026 | 4.95 | 5.05 | 4.92 | 5.05 | 5.05 | 1.02% | - |
| Mar 25, 2026 | 4.83 | 4.99 | 4.82 | 4.99 | 4.99 | 3.65% | - |
| Mar 24, 2026 | 5.06 | 5.06 | 4.82 | 4.82 | 4.82 | -3.83% | - |
| Mar 23, 2026 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | 0.44% | - |