Skip to main content
logo
Coeur Mining, Inc. (VIE:CDE)
Austria flag Austria · Delayed Price · Currency is EUR
16.28
-0.13 (-0.79%)
Last updated: Jun 3, 2026, 2:20 PM CET

VIE:CDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.8716.8916.0416.4116.411.80%2,658
Jun 1, 202616.4316.4315.9216.1216.12-1.04%945
May 29, 202616.0116.2915.8516.2916.294.16%1,336
May 28, 202615.0515.6415.0515.6415.64-0.06%673
May 27, 202615.6915.6915.3315.6515.651.46%1,999
May 26, 202615.4815.7015.4315.4315.43-1.41%1,338
May 25, 202615.4315.8615.4315.6515.654.40%141
May 22, 202615.4815.4814.9914.9914.99-1.14%24
May 20, 202614.5715.1814.5715.1815.165.42%1,344
May 19, 202614.9415.0014.4014.4014.38-4.98%4,163
May 18, 202615.0815.6115.0815.1515.13-0.69%2,582
May 15, 202616.0516.2115.2615.2615.24-8.54%2,682
May 14, 202616.8916.9616.6816.6816.66-2.88%19
May 13, 202617.2917.2917.1017.1817.166.61%28
May 12, 202616.6216.8516.1116.1116.09-3.16%1,438
May 11, 202615.5616.8515.4516.6416.626.06%4,175
May 8, 202615.7016.1415.6915.6915.67-6.44%3,323
May 7, 202616.3616.9215.9616.7716.755.61%7,959
May 6, 202615.1815.9215.1815.8815.866.83%3,636
May 5, 202615.1615.3014.8614.8614.84-1.03%5,519
May 4, 202615.0215.2114.6715.0215.00-1.22%3,927
Apr 30, 202615.0515.4515.0515.2015.182.74%1,345
Apr 29, 202615.2415.2414.6114.8014.78-2.31%3,957
Apr 28, 202615.9615.9615.1515.1515.13-6.11%963
Apr 27, 202616.4216.4216.1316.1316.11-1.16%22
Apr 24, 202616.0416.4016.0316.3216.301.12%1,342
Apr 23, 202616.2316.2315.9216.1416.12-0.59%3,812
Apr 22, 202616.3716.3716.1816.2416.221.63%21
Apr 21, 202616.6816.8315.9815.9815.96-4.80%685
Apr 20, 202616.9317.0016.7816.7816.76-4.25%687
Apr 17, 202616.5817.5316.4817.5317.515.54%1,418
Apr 16, 202617.0717.0716.6116.6116.59-1.25%4,290
Apr 15, 202617.7017.8616.8216.8216.80-7.30%2,706
Apr 14, 202617.4818.1417.4818.1418.127.88%2,604
Apr 13, 202616.8117.0916.8116.8216.80-2.10%1,436
Apr 10, 202616.8417.1816.6517.1817.162.69%1,322
Apr 9, 202616.8717.0216.7316.7316.71-2.14%661
Apr 8, 202617.5917.7217.0917.0917.075.62%1,322
Apr 7, 202616.0716.2015.9916.1816.16-1.67%1,322
Apr 2, 202615.5316.4615.4416.4616.44-4.22%1,983
Apr 1, 202616.5917.1816.4017.1817.1612.25%3,872
Mar 31, 202614.8015.3114.6615.3115.291.16%6,136
Mar 30, 202614.9815.3614.9215.1315.111.34%7,308
Mar 27, 202614.4514.9314.0614.9314.914.48%9,009
Mar 26, 202615.1115.1314.2914.2914.27-12.30%4,665
Mar 25, 202616.7416.8615.7116.3016.282.78%7,053
Mar 24, 202615.4515.8715.3815.8615.844.45%7,007
Mar 23, 202614.0516.0114.0515.1815.16-3.92%7,076
Mar 20, 202616.1216.3415.5515.8015.781.06%9,352
Mar 19, 202616.0316.0315.2615.6415.62-8.91%6,709