Coeur Mining, Inc. (FRA:CDM1)
Germany · Delayed Price · Currency is EUR 15.70
-0.30 (-1.91%)
At close: Apr 23, 2026
FRA:CDM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.02 | 16.09 | 15.77 | 15.77 | - | -1.50% | - |
| Apr 22, 2026 | 16.08 | 16.28 | 16.01 | 16.01 | 16.01 | 1.52% | 305 |
| Apr 21, 2026 | 16.54 | 16.57 | 15.77 | 15.77 | 15.77 | -7.07% | 2,300 |
| Apr 20, 2026 | 17.03 | 17.03 | 16.66 | 16.97 | 16.97 | -3.14% | 1,336 |
| Apr 17, 2026 | 16.42 | 17.57 | 16.42 | 17.52 | 17.52 | 7.55% | 2,678 |
| Apr 16, 2026 | 17.02 | 17.02 | 16.29 | 16.29 | 16.29 | -2.98% | 670 |
| Apr 15, 2026 | 17.79 | 17.79 | 16.79 | 16.79 | 16.79 | -8.18% | 2,649 |
| Apr 14, 2026 | 17.62 | 18.28 | 17.27 | 18.28 | 18.28 | 8.84% | 2,661 |
| Apr 13, 2026 | 16.67 | 16.80 | 16.67 | 16.80 | 16.80 | - | 700 |
| Apr 10, 2026 | 16.62 | 16.80 | 16.53 | 16.80 | 16.80 | 1.05% | 45 |
| Apr 9, 2026 | 16.64 | 17.14 | 16.62 | 16.62 | 16.62 | -0.48% | 4,480 |
| Apr 8, 2026 | 17.38 | 17.73 | 16.70 | 16.70 | 16.70 | 2.23% | 2,389 |
| Apr 7, 2026 | 16.23 | 16.34 | 15.89 | 16.34 | 16.34 | -1.12% | 949 |
| Apr 2, 2026 | 15.10 | 16.52 | 15.10 | 16.52 | 16.52 | -1.49% | 1,590 |
| Apr 1, 2026 | 16.41 | 17.43 | 16.32 | 16.77 | 16.77 | 6.68% | 4,986 |
| Mar 31, 2026 | 14.70 | 15.72 | 14.65 | 15.72 | 15.72 | 2.91% | 3,373 |
| Mar 30, 2026 | 14.88 | 15.28 | 14.82 | 15.28 | 15.28 | 0.79% | 2,470 |
| Mar 27, 2026 | 14.70 | 15.16 | 13.94 | 15.16 | 15.16 | 4.81% | 5,609 |
| Mar 26, 2026 | 14.97 | 14.97 | 14.25 | 14.46 | 14.46 | -6.71% | 1,098 |
| Mar 25, 2026 | 16.93 | 17.04 | 15.50 | 15.50 | 15.50 | -5.31% | 4,275 |
| Mar 24, 2026 | 15.22 | 16.37 | 15.21 | 16.37 | 16.37 | 5.89% | 537 |
| Mar 23, 2026 | 13.15 | 16.29 | 13.15 | 15.46 | 15.46 | 1.11% | 3,535 |
| Mar 20, 2026 | 15.97 | 16.28 | 15.29 | 15.29 | 15.29 | -1.80% | 3,376 |
| Mar 19, 2026 | 15.97 | 15.97 | 15.00 | 15.57 | 15.57 | -5.64% | 8,456 |
| Mar 18, 2026 | 18.11 | 18.49 | 16.50 | 16.50 | 16.50 | -7.33% | 2,269 |
| Mar 17, 2026 | 18.00 | 18.15 | 17.71 | 17.81 | 17.81 | 0.37% | 10,595 |
| Mar 16, 2026 | 17.83 | 17.83 | 16.87 | 17.74 | 17.74 | -2.87% | 1,260 |
| Mar 13, 2026 | 18.67 | 18.79 | 17.48 | 18.27 | 18.27 | -1.85% | 5,815 |
| Mar 12, 2026 | 19.11 | 19.49 | 18.61 | 18.61 | 18.61 | -4.07% | 875 |
| Mar 11, 2026 | 20.05 | 20.05 | 19.03 | 19.40 | 19.40 | -3.39% | 3,250 |
| Mar 10, 2026 | 19.67 | 20.56 | 19.63 | 20.08 | 20.08 | 8.07% | 1,704 |
| Mar 9, 2026 | 18.68 | 18.72 | 18.14 | 18.58 | 18.58 | -6.21% | 700 |
| Mar 6, 2026 | 19.57 | 19.81 | 18.95 | 19.81 | 19.81 | 1.64% | 1,667 |
| Mar 5, 2026 | 20.44 | 20.44 | 19.49 | 19.49 | 19.49 | -6.52% | 1,000 |
| Mar 4, 2026 | 21.04 | 21.21 | 20.85 | 20.85 | 20.85 | 0.48% | 1,150 |
| Mar 3, 2026 | 22.46 | 22.46 | 20.75 | 20.75 | 20.75 | -7.74% | 6,365 |
| Mar 2, 2026 | 23.80 | 24.10 | 22.49 | 22.49 | 22.49 | 0.67% | 11,214 |
| Feb 27, 2026 | 22.64 | 22.79 | 22.15 | 22.34 | 22.34 | 1.55% | 2,250 |
| Feb 26, 2026 | 20.71 | 22.00 | 20.45 | 22.00 | 22.00 | 3.29% | 1,395 |
| Feb 25, 2026 | 21.31 | 21.31 | 21.27 | 21.30 | 21.30 | 0.47% | 460 |
| Feb 24, 2026 | 20.55 | 21.20 | 19.98 | 21.20 | 21.20 | 1.44% | 2,570 |
| Feb 23, 2026 | 21.06 | 21.29 | 20.90 | 20.90 | 20.90 | 1.80% | 6,360 |
| Feb 20, 2026 | 20.36 | 21.11 | 19.87 | 20.53 | 20.53 | 2.19% | 7,214 |
| Feb 19, 2026 | 19.24 | 21.09 | 19.06 | 20.09 | 20.09 | 1.70% | 1,816 |
| Feb 18, 2026 | 18.73 | 19.80 | 18.73 | 19.76 | 19.76 | 7.66% | 750 |
| Feb 17, 2026 | 18.44 | 18.44 | 17.90 | 18.35 | 18.35 | -2.39% | 3,091 |
| Feb 16, 2026 | 18.63 | 18.80 | 18.50 | 18.80 | 18.80 | 1.21% | 1,100 |
| Feb 13, 2026 | 17.93 | 19.10 | 17.81 | 18.58 | 18.58 | 1.75% | 9,374 |
| Feb 12, 2026 | 19.09 | 19.43 | 18.01 | 18.26 | 18.26 | -1.51% | 3,403 |
| Feb 11, 2026 | 19.64 | 20.15 | 18.54 | 18.54 | 18.54 | -3.41% | 6,739 |