Skip to main content
logo
Coinbase Global, Inc. (VIE:COIN)
Austria flag Austria · Delayed Price · Currency is EUR
148.16
-2.98 (-1.97%)
At close: Apr 2, 2026

VIE:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026146.12148.48143.84148.16148.16-1.97%463
Apr 1, 2026154.22154.22151.14151.14151.144.58%779
Mar 31, 2026142.26145.70140.30144.52144.521.70%723
Mar 30, 2026142.08143.84139.84142.10142.101.28%456
Mar 27, 2026150.58150.58139.76140.30140.30-6.04%620
Mar 26, 2026155.06155.38149.32149.32149.32-6.72%1,004
Mar 25, 2026160.42162.92157.92160.08160.081.16%667
Mar 24, 2026173.60174.04157.62158.24158.24-7.57%1,512
Mar 23, 2026166.48174.36166.10171.20171.20-0.74%2,031
Mar 20, 2026176.12176.76172.48172.48172.481.03%965
Mar 19, 2026173.96174.64168.74170.72170.72-2.68%497
Mar 18, 2026183.28185.80175.42175.42175.42-2.22%912
Mar 17, 2026177.82180.26175.90179.40179.402.81%733
Mar 16, 2026175.94177.96174.50174.50174.501.43%629
Mar 13, 2026170.20177.50170.20172.04172.041.71%1,285
Mar 12, 2026170.04170.48168.30169.14169.14-0.53%957
Mar 11, 2026169.24173.88166.52170.04170.04-0.13%1,072
Mar 10, 2026175.24177.44168.66170.26170.260.63%987
Mar 9, 2026166.18174.10166.18169.20169.20-0.98%1,082
Mar 6, 2026178.16178.16169.82170.88170.88-3.98%987
Mar 5, 2026177.60183.96177.60177.96177.96-1.21%811
Mar 4, 2026162.48180.14162.48180.14180.1414.70%953
Mar 3, 2026154.38157.06150.58157.06157.060.14%846
Mar 2, 2026145.72156.84145.08156.84156.843.84%404
Feb 27, 2026153.52154.56146.00151.04151.04-3.02%593
Feb 26, 2026153.94157.54153.94155.74155.741.87%860
Feb 25, 2026138.84152.88138.84152.88152.8814.09%669
Feb 24, 2026133.48134.34131.64134.00134.00-3.49%643
Feb 23, 2026141.68142.78137.34138.84138.84-5.05%401
Feb 20, 2026142.66146.22139.80146.22146.225.51%567
Feb 19, 2026140.52140.52137.62138.58138.58-3.67%354
Feb 18, 2026141.88145.30140.56143.86143.860.94%620
Feb 17, 2026137.88142.52136.40142.52142.524.21%256
Feb 16, 2026139.42139.42136.26136.76136.76-0.61%1,245
Feb 13, 2026121.28137.60121.28137.60137.6016.06%1,029
Feb 12, 2026128.32129.66118.56118.56118.56-7.58%68
Feb 11, 2026131.82134.90128.28128.28128.28-8.35%288
Feb 10, 2026138.32140.88135.98139.96139.960.56%226
Feb 9, 2026140.14140.14133.88139.18139.182.37%1,106
Feb 6, 2026128.50135.96128.50135.96135.963.55%1,051
Feb 5, 2026140.00141.60129.64131.30131.30-8.98%2,065
Feb 4, 2026152.18152.40143.72144.26144.26-5.30%719
Feb 3, 2026160.76161.04152.34152.34152.34-5.13%716
Feb 2, 2026156.20160.58156.16160.58160.58-2.06%837
Jan 30, 2026163.54166.72162.80163.96163.960.49%493
Jan 29, 2026173.20174.24163.16163.16163.16-6.72%932
Jan 28, 2026177.12178.50174.92174.92174.92-1.12%130
Jan 27, 2026182.70182.80175.78176.90176.90-1.61%298
Jan 26, 2026180.22181.20178.26179.80179.80-2.84%643
Jan 23, 2026191.00191.00184.42185.06185.06-3.76%762