CoinShares PLC (FRA:Y2U)
Germany · Delayed Price · Currency is EUR 3.440
-0.060 (-1.71%)
Last updated: Oct 23, 2026, 5:13 PM CEST
FRA:Y2U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.56 | 3.44 | 3.44 | 3.44 | -1.71% | 90 |
| Oct 22, 2026 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Oct 21, 2026 | 3.43 | 3.44 | 3.38 | 3.38 | 3.38 | -4.65% | - |
| Oct 20, 2026 | 3.30 | 3.55 | 3.27 | 3.55 | 3.55 | 6.78% | 192 |
| Oct 19, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -7.91% | - |
| Oct 16, 2026 | 3.55 | 3.61 | 3.54 | 3.61 | 3.61 | 3.44% | - |
| Oct 15, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -8.29% | - |
| Oct 14, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -0.13% | - |
| Oct 13, 2026 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -6.05% | - |
| Oct 12, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Oct 9, 2026 | 4.03 | 4.13 | 4.03 | 4.13 | 4.13 | -0.84% | - |
| Oct 8, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -5.02% | - |
| Oct 7, 2026 | 4.33 | 4.38 | 4.31 | 4.38 | 4.38 | 2.34% | 2 |
| Oct 6, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | -2.51% | - |
| Oct 5, 2026 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | -0.23% | - |
| Oct 2, 2026 | 4.30 | 4.40 | 4.29 | 4.40 | 4.40 | 3.29% | - |
| Oct 1, 2026 | 4.30 | 4.31 | 4.26 | 4.26 | 4.26 | -2.18% | - |
| Sep 30, 2026 | 4.51 | 4.51 | 4.31 | 4.36 | 4.36 | -3.22% | 2 |
| Sep 29, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -4.56% | - |
| Sep 28, 2026 | 4.76 | 4.77 | 4.72 | 4.72 | 4.72 | -5.70% | - |
| Sep 25, 2026 | 5.14 | 5.15 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Sep 24, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.99% | - |
| Sep 23, 2026 | 5.29 | 5.29 | 5.04 | 5.04 | 5.04 | -2.51% | 4 |
| Sep 22, 2026 | 5.06 | 5.17 | 5.06 | 5.17 | 5.17 | 2.38% | - |
| Sep 21, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 17.17% | - |
| Sep 18, 2026 | 4.35 | 4.36 | 4.31 | 4.31 | 4.31 | 2.74% | - |
| Sep 17, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 4.88% | - |
| Sep 16, 2026 | 4.09 | 4.10 | 4.00 | 4.00 | 4.00 | -6.98% | - |
| Sep 15, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | 10.40% | - |
| Sep 14, 2026 | 4.56 | 4.57 | 3.90 | 3.90 | 3.90 | -8.57% | - |
| Sep 11, 2026 | 4.45 | 4.45 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 10, 2026 | 4.47 | 4.47 | 4.26 | 4.26 | 4.26 | -11.43% | - |
| Sep 9, 2026 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -1.03% | - |
| Sep 8, 2026 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 100 |
| Sep 7, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.31% | - |
| Sep 4, 2026 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | -5.51% | - |
| Sep 3, 2026 | 4.73 | 5.17 | 4.67 | 5.17 | 5.17 | 8.84% | 237 |
| Sep 2, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -5.19% | - |
| Aug 31, 2026 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | 2.14% | - |
| Aug 28, 2026 | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | 1.24% | - |
| Aug 27, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | - | - |
| Aug 26, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -6.47% | - |
| Aug 25, 2026 | 5.04 | 5.18 | 4.85 | 5.18 | 5.18 | 16.01% | 192 |
| Aug 24, 2026 | 4.88 | 4.89 | 4.47 | 4.47 | 4.47 | -7.37% | - |
| Aug 21, 2026 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | 3.43% | 267 |
| Aug 20, 2026 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 9.39% | - |
| Aug 19, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Aug 18, 2026 | 4.49 | 4.49 | 4.27 | 4.27 | 4.27 | 5.30% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.06 | 4.06 | 4.06 | 10.34% | - |
| Aug 14, 2026 | 4.25 | 4.25 | 3.68 | 3.68 | 3.68 | -15.13% | - |