CoinShares PLC (FRA:Y2U)
Germany · Delayed Price · Currency is EUR 4.845
-0.335 (-6.47%)
At close: Aug 26, 2026
FRA:Y2U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 5.74% | - |
| Aug 12, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Aug 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.52% | - |
| Aug 10, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Aug 7, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Aug 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -6.88% | - |
| Aug 5, 2026 | 4.61 | 4.61 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Aug 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 9.35% | - |
| Aug 3, 2026 | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | 3.70% | 250 |
| Jul 31, 2026 | 3.60 | 3.95 | 3.60 | 3.92 | 3.92 | 12.97% | 911 |
| Jul 30, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -3.34% | - |
| Jul 29, 2026 | 3.58 | 3.77 | 3.58 | 3.59 | 3.59 | -1.78% | 20 |
| Jul 28, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.14% | - |
| Jul 27, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -0.14% | - |
| Jul 24, 2026 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | -1.61% | 440 |
| Jul 23, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 3.04% | - |
| Jul 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.73% | - |
| Jul 21, 2026 | 3.57 | 3.76 | 3.57 | 3.76 | 3.76 | 3.16% | - |
| Jul 20, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 1.25% | - |
| Jul 17, 2026 | 3.64 | 3.69 | 3.60 | 3.60 | 3.60 | -1.78% | 909 |
| Jul 16, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 2.09% | 750 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.59 | 3.59 | 3.59 | -3.37% | - |
| Jul 14, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 2.77% | - |
| Jul 13, 2026 | 3.54 | 3.61 | 3.53 | 3.61 | 3.61 | 8.41% | - |
| Jul 10, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | -1.62% | - |
| Jul 9, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 6.61% | - |
| Jul 8, 2026 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Jul 6, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.35% | - |
| Jul 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 6.22% | - |
| Jul 2, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | 3.47% | - |
| Jul 1, 2026 | 3.18 | 3.19 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Jun 30, 2026 | 3.18 | 3.18 | 2.98 | 2.98 | 2.98 | -6.44% | - |
| Jun 29, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.63% | - |
| Jun 26, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | -0.31% | - |
| Jun 25, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 2.09% | - |
| Jun 24, 2026 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -1.43% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -9.34% | - |
| Jun 22, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | - |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.44% | - |
| Jun 18, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | -0.28% | - |