Skip to main content
logo
Coeur Mining, Inc. (FRA:CDM1)
Germany flag Germany · Delayed Price · Currency is EUR
11.98
-0.24 (-1.96%)
At close: Oct 23, 2026

FRA:CDM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202612.2812.4311.9811.9811.98-1.96%4,917
Oct 22, 202613.0013.0812.2212.2212.22-9.59%3,815
Oct 21, 202613.4813.5113.3813.5113.511.12%5,060
Oct 20, 202613.5913.5913.3613.3613.36-3.88%-
Oct 19, 202614.0014.0013.6013.9013.903.50%1,100
Oct 16, 202613.7013.7013.4313.4313.431.44%400
Oct 15, 202613.5713.5713.0813.2413.24-1.16%1,629
Oct 14, 202614.3714.4413.4013.4013.40-6.36%3,060
Oct 13, 202615.0215.1014.3114.3114.31-4.76%270
Oct 12, 202615.2215.2215.0215.0215.02-1.70%2,300
Oct 9, 202615.3515.5615.2815.2815.282.72%400
Oct 8, 202614.6614.9014.4414.8814.882.37%1,845
Oct 7, 202615.0615.0614.5214.5314.53-4.31%340
Oct 6, 202615.1215.1915.1215.1915.191.23%-
Oct 5, 202615.8215.9815.0015.0015.00-3.32%299
Oct 2, 202615.8615.8615.5215.5215.52-0.06%7,400
Oct 1, 202615.6215.6215.3815.5315.53-0.22%-
Sep 30, 202615.5315.8315.5315.5615.563.73%513
Sep 29, 202615.7716.2015.0015.0015.00-6.54%4,314
Sep 28, 202616.0916.0916.0016.0516.05-3.31%4,362
Sep 25, 202616.4916.6016.4916.6016.600.79%-
Sep 24, 202616.7716.7816.4716.4716.47-4.38%600
Sep 23, 202617.5717.7617.2317.2317.231.17%560
Sep 22, 202616.7417.0316.7417.0317.03-0.32%220
Sep 21, 202617.2217.2217.0817.0817.08-2.73%48
Sep 18, 202617.6217.8017.5617.5617.562.18%55
Sep 17, 202616.6117.3116.6117.1917.195.11%517
Sep 16, 202617.2917.5816.3516.3516.35-4.64%150
Sep 15, 202617.3517.3517.0717.1517.150.59%100
Sep 14, 202617.4817.4817.0517.0517.05-4.46%-
Sep 11, 202617.4518.0417.4517.8417.843.45%550
Sep 10, 202618.0218.0217.1917.2517.25-3.79%741
Sep 9, 202617.9718.1617.8117.9317.93-0.86%690
Sep 8, 202618.1418.2018.0818.0818.08-0.58%348
Sep 7, 202617.9718.1917.9718.1918.191.20%47
Sep 4, 202618.2618.4417.8117.9717.97-5.27%2,000
Sep 3, 202618.5319.1018.5318.9718.973.38%1,120
Sep 2, 202617.2318.3517.2318.3518.358.13%2,600
Sep 1, 202617.7917.7916.9716.9716.97-2.56%900
Aug 31, 202618.0218.2717.4217.4217.42-5.35%700
Aug 28, 202618.9819.1818.4018.4018.40-3.21%2,785
Aug 27, 202618.3719.1818.0319.0119.015.26%1,754
Aug 26, 202618.3718.3917.8918.0618.06-1.61%3,995
Aug 25, 202617.6718.3917.3618.3618.364.11%3,354
Aug 24, 202618.2418.3517.5717.6317.63-3.61%2,805
Aug 21, 202618.2219.1117.8818.2918.29-1.38%6,142
Aug 20, 202617.8618.5517.2018.5518.554.69%11,255
Aug 19, 202615.8717.7215.8717.7217.729.32%14,910
Aug 18, 202616.3216.3316.2116.2116.21-2.88%-
Aug 17, 202616.3417.0816.3016.6916.691.58%1,550