Skip to main content
logo
Coeur Mining, Inc. (FRA:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
16.08
-0.23 (-1.44%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:CDM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.2216.3016.0816.08--1.44%-
Jun 2, 202616.6716.8416.0316.3116.311.59%2,177
Jun 1, 202616.3716.3716.0616.0616.061.29%1,100
May 29, 202615.9216.1715.8515.8515.85-0.35%375
May 28, 202614.9715.9114.9215.9115.914.16%1,722
May 27, 202615.5215.5215.2315.2715.27-0.78%801
May 26, 202615.3715.3915.3715.3915.39-0.71%100
May 25, 202615.2315.5015.2315.5015.505.44%148
May 22, 202615.1715.3714.7014.7014.70-3.15%525
May 21, 202615.0215.2015.0015.2015.18-0.16%330
May 20, 202614.3515.3314.3515.2215.206.58%14,820
May 19, 202614.9015.1014.2014.2814.26-5.93%4,731
May 18, 202615.2315.2314.9715.1815.16-2.38%1,570
May 15, 202616.0016.2115.5515.5515.53-8.04%1,539
May 14, 202616.7716.9116.6716.9116.89-1.69%520
May 13, 202617.2217.2216.9517.2017.188.59%2,300
May 12, 202616.4716.5315.8415.8415.82-5.91%200
May 11, 202615.4316.8515.4316.8416.827.85%5,368
May 8, 202615.5815.7015.5715.6115.59-3.64%10,000
May 7, 202616.3817.1116.1716.2016.18-0.12%588
May 6, 202615.1816.2215.0816.2216.2012.13%2,040
May 5, 202615.0815.1414.4714.4714.45-4.08%460
May 4, 202615.3515.3514.7815.0815.06-1.73%6,306
Apr 30, 202614.7915.3514.7915.3515.332.33%6
Apr 29, 202615.1515.2914.7115.0014.98-2.94%2,426
Apr 28, 202616.0016.0815.4515.4515.43-4.36%1,794
Apr 27, 202616.3216.3216.1616.1616.140.22%170
Apr 24, 202615.8716.4715.8716.1216.102.68%1
Apr 23, 202616.0216.1815.7015.7015.68-1.91%1,511
Apr 22, 202616.0816.2816.0116.0115.991.52%305
Apr 21, 202616.5416.5715.7715.7715.75-7.07%2,300
Apr 20, 202617.0317.0316.6616.9716.95-3.14%1,336
Apr 17, 202616.4217.5716.4217.5217.507.55%2,678
Apr 16, 202617.0217.0216.2916.2916.27-2.98%670
Apr 15, 202617.7917.7916.7916.7916.77-8.18%2,649
Apr 14, 202617.6218.2817.2718.2818.268.84%2,661
Apr 13, 202616.6716.8016.6716.8016.78-700
Apr 10, 202616.6216.8016.5316.8016.781.05%45
Apr 9, 202616.6417.1416.6216.6216.60-0.48%4,480
Apr 8, 202617.3817.7316.7016.7016.682.23%2,389
Apr 7, 202616.2316.3415.8916.3416.32-1.12%949
Apr 2, 202615.1016.5215.1016.5216.50-1.49%1,590
Apr 1, 202616.4117.4316.3216.7716.756.68%4,986
Mar 31, 202614.7015.7214.6515.7215.702.91%3,373
Mar 30, 202614.8815.2814.8215.2815.260.79%2,470
Mar 27, 202614.7015.1613.9415.1615.144.81%5,609
Mar 26, 202614.9714.9714.2514.4614.44-6.71%1,098
Mar 25, 202616.9317.0415.5015.5015.48-5.31%4,275
Mar 24, 202615.2216.3715.2116.3716.355.89%537
Mar 23, 202613.1516.2913.1515.4615.441.11%3,535