Coinbase Global, Inc. (VIE:COIN)
Austria · Delayed Price · Currency is EUR 164.00
-2.86 (-1.71%)
Last updated: May 18, 2026, 10:35 AM CET
VIE:COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 178.60 | 180.90 | 166.86 | 166.86 | - | -7.51% | 572 |
| May 14, 2026 | 172.88 | 180.40 | 168.54 | 180.40 | - | 5.04% | 912 |
| May 13, 2026 | 177.98 | 180.18 | 169.58 | 171.74 | - | -1.72% | 580 |
| May 12, 2026 | 179.58 | 181.86 | 174.74 | 174.74 | - | -2.16% | 832 |
| May 11, 2026 | 170.46 | 178.60 | 166.90 | 178.60 | - | 10.21% | 949 |
| May 8, 2026 | 157.86 | 162.26 | 155.66 | 162.06 | - | -2.18% | 1,401 |
| May 7, 2026 | 168.46 | 168.80 | 165.58 | 165.68 | - | 0.30% | 873 |
| May 6, 2026 | 168.54 | 171.58 | 165.18 | 165.18 | - | -2.32% | 1,194 |
| May 5, 2026 | 177.02 | 180.90 | 169.10 | 169.10 | - | -3.12% | 781 |
| May 4, 2026 | 169.72 | 175.86 | 166.54 | 174.54 | - | 8.33% | 1,842 |
| Apr 30, 2026 | 155.20 | 161.12 | 154.64 | 161.12 | - | 4.39% | 376 |
| Apr 29, 2026 | 165.50 | 165.50 | 152.60 | 154.34 | - | -5.89% | 1,208 |
| Apr 28, 2026 | 166.64 | 166.70 | 163.28 | 164.00 | - | -2.07% | 832 |
| Apr 27, 2026 | 170.58 | 170.98 | 167.46 | 167.46 | - | -1.64% | 454 |
| Apr 24, 2026 | 171.20 | 172.48 | 167.54 | 170.26 | - | -1.79% | 628 |
| Apr 23, 2026 | 174.46 | 174.46 | 169.36 | 173.36 | - | -2.34% | 523 |
| Apr 22, 2026 | 174.06 | 179.64 | 173.06 | 177.52 | - | 2.90% | 1,750 |
| Apr 21, 2026 | 179.14 | 182.36 | 172.36 | 172.52 | - | -1.56% | 614 |
| Apr 20, 2026 | 170.08 | 175.26 | 170.08 | 175.26 | - | -2.17% | 468 |
| Apr 17, 2026 | 167.60 | 180.06 | 167.60 | 179.14 | - | 7.51% | 448 |
| Apr 16, 2026 | 167.80 | 168.10 | 161.24 | 166.62 | - | 3.36% | 800 |
| Apr 15, 2026 | 155.76 | 162.10 | 154.54 | 161.20 | - | 2.44% | 795 |
| Apr 14, 2026 | 150.20 | 157.82 | 150.20 | 157.36 | - | 7.47% | 656 |
| Apr 13, 2026 | 140.40 | 146.42 | 139.84 | 146.42 | - | 2.87% | 190 |
| Apr 10, 2026 | 144.36 | 146.20 | 141.36 | 142.34 | - | -2.65% | 609 |
| Apr 9, 2026 | 149.40 | 150.68 | 146.22 | 146.22 | - | -4.34% | 143 |
| Apr 8, 2026 | 156.98 | 160.90 | 152.86 | 152.86 | - | 5.33% | 771 |
| Apr 7, 2026 | 149.12 | 150.16 | 143.78 | 145.12 | - | -2.05% | 1,069 |
| Apr 2, 2026 | 146.12 | 148.48 | 143.84 | 148.16 | - | -1.97% | 463 |
| Apr 1, 2026 | 154.22 | 154.22 | 151.14 | 151.14 | - | 4.58% | 779 |
| Mar 31, 2026 | 142.26 | 145.70 | 140.30 | 144.52 | - | 1.70% | 723 |
| Mar 30, 2026 | 142.08 | 143.84 | 139.84 | 142.10 | - | 1.28% | 456 |
| Mar 27, 2026 | 150.58 | 150.58 | 139.76 | 140.30 | - | -6.04% | 620 |
| Mar 26, 2026 | 155.06 | 155.38 | 149.32 | 149.32 | - | -6.72% | 1,004 |
| Mar 25, 2026 | 160.42 | 162.92 | 157.92 | 160.08 | - | 1.16% | 667 |
| Mar 24, 2026 | 173.60 | 174.04 | 157.62 | 158.24 | - | -7.57% | 1,512 |
| Mar 23, 2026 | 166.48 | 174.36 | 166.10 | 171.20 | - | -0.74% | 2,031 |
| Mar 20, 2026 | 176.12 | 176.76 | 172.48 | 172.48 | - | 1.03% | 965 |
| Mar 19, 2026 | 173.96 | 174.64 | 168.74 | 170.72 | - | -2.68% | 497 |
| Mar 18, 2026 | 183.28 | 185.80 | 175.42 | 175.42 | - | -2.22% | 912 |
| Mar 17, 2026 | 177.82 | 180.26 | 175.90 | 179.40 | - | 2.81% | 733 |
| Mar 16, 2026 | 175.94 | 177.96 | 174.50 | 174.50 | - | 1.43% | 629 |
| Mar 13, 2026 | 170.20 | 177.50 | 170.20 | 172.04 | - | 1.71% | 1,285 |
| Mar 12, 2026 | 170.04 | 170.48 | 168.30 | 169.14 | - | -0.53% | 957 |
| Mar 11, 2026 | 169.24 | 173.88 | 166.52 | 170.04 | - | -0.13% | 1,072 |
| Mar 10, 2026 | 175.24 | 177.44 | 168.66 | 170.26 | - | 0.63% | 987 |
| Mar 9, 2026 | 166.18 | 174.10 | 166.18 | 169.20 | - | -0.98% | 1,082 |
| Mar 6, 2026 | 178.16 | 178.16 | 169.82 | 170.88 | - | -3.98% | 987 |
| Mar 5, 2026 | 177.60 | 183.96 | 177.60 | 177.96 | - | -1.21% | 811 |
| Mar 4, 2026 | 162.48 | 180.14 | 162.48 | 180.14 | - | 14.70% | 953 |