Coinbase Global, Inc. (VIE:COIN)
Austria · Delayed Price · Currency is EUR 155.78
-3.90 (-2.44%)
At close: Oct 8, 2026
VIE:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 158.46 | 159.58 | 155.10 | 155.78 | 155.78 | -2.44% | 1,700 |
| Oct 7, 2026 | 163.16 | 163.80 | 159.06 | 159.68 | 159.68 | -5.50% | 1,006 |
| Oct 6, 2026 | 167.16 | 169.98 | 166.94 | 168.98 | 168.98 | 0.52% | 626 |
| Oct 5, 2026 | 166.70 | 169.20 | 165.74 | 168.10 | 168.10 | 2.65% | 2,283 |
| Oct 2, 2026 | 171.32 | 178.24 | 163.76 | 163.76 | 163.76 | -1.78% | 4,019 |
| Oct 1, 2026 | 166.82 | 167.48 | 164.24 | 166.72 | 166.72 | 1.28% | 3,417 |
| Sep 30, 2026 | 166.66 | 173.46 | 164.62 | 164.62 | 164.62 | -2.34% | 446 |
| Sep 29, 2026 | 170.72 | 174.26 | 168.56 | 168.56 | 168.56 | - | 1,531 |
| Sep 28, 2026 | 168.34 | 174.12 | 167.00 | 168.56 | 168.56 | -1.24% | 1,233 |
| Sep 25, 2026 | 173.84 | 175.96 | 170.38 | 170.68 | 170.68 | -0.94% | 456 |
| Sep 24, 2026 | 172.62 | 175.24 | 170.02 | 172.30 | 172.30 | -1.91% | 922 |
| Sep 23, 2026 | 176.10 | 176.10 | 172.58 | 175.66 | 175.66 | 0.40% | 422 |
| Sep 22, 2026 | 170.70 | 175.48 | 170.70 | 174.96 | 174.96 | -1.77% | 756 |
| Sep 21, 2026 | 171.44 | 180.58 | 171.44 | 178.12 | 178.12 | 6.39% | 1,130 |
| Sep 18, 2026 | 154.30 | 167.42 | 153.60 | 167.42 | 167.42 | 14.34% | 864 |
| Sep 17, 2026 | 146.54 | 149.22 | 145.10 | 146.42 | 146.42 | 2.03% | 1,665 |
| Sep 16, 2026 | 149.16 | 150.52 | 143.50 | 143.50 | 143.50 | -8.27% | 543 |
| Sep 15, 2026 | 160.06 | 160.06 | 153.34 | 156.44 | 156.44 | -3.38% | 1,112 |
| Sep 14, 2026 | 152.98 | 162.18 | 151.90 | 161.92 | 161.92 | 4.05% | 859 |
| Sep 11, 2026 | 148.92 | 155.62 | 148.82 | 155.62 | 155.62 | 4.47% | 678 |
| Sep 10, 2026 | 150.60 | 150.60 | 147.20 | 148.96 | 148.96 | -2.21% | 515 |
| Sep 9, 2026 | 155.76 | 157.56 | 152.32 | 152.32 | 152.32 | -2.18% | 182 |
| Sep 8, 2026 | 155.94 | 157.42 | 155.14 | 155.72 | 155.72 | -1.88% | 727 |
| Sep 7, 2026 | 160.80 | 160.86 | 158.26 | 158.70 | 158.70 | -0.24% | 963 |
| Sep 4, 2026 | 163.90 | 164.52 | 158.34 | 159.08 | 159.08 | -3.89% | 637 |
| Sep 3, 2026 | 153.18 | 165.52 | 152.60 | 165.52 | 165.52 | 8.68% | 683 |
| Sep 2, 2026 | 153.12 | 153.38 | 149.50 | 152.30 | 152.30 | -2.06% | 764 |
| Sep 1, 2026 | 160.92 | 160.92 | 155.44 | 155.50 | 155.50 | -0.78% | 755 |
| Aug 31, 2026 | 154.88 | 156.84 | 153.74 | 156.72 | 156.72 | -0.99% | 560 |
| Aug 28, 2026 | 163.32 | 163.32 | 158.28 | 158.28 | 158.28 | -3.87% | 347 |
| Aug 27, 2026 | 157.16 | 164.66 | 157.16 | 164.66 | 164.66 | 5.51% | 1,407 |
| Aug 26, 2026 | 160.02 | 161.82 | 155.30 | 156.06 | 156.06 | -1.59% | 767 |
| Aug 25, 2026 | 158.64 | 158.64 | 151.20 | 158.58 | 158.58 | -1.16% | 2,424 |
| Aug 24, 2026 | 159.12 | 167.58 | 157.50 | 160.44 | 160.44 | -0.74% | 1,549 |
| Aug 21, 2026 | 153.34 | 161.82 | 153.34 | 161.64 | 161.64 | 8.57% | 2,221 |
| Aug 20, 2026 | 142.22 | 148.88 | 141.36 | 148.88 | 148.88 | 6.95% | 1,127 |
| Aug 19, 2026 | 126.36 | 139.20 | 125.88 | 139.20 | 139.20 | 8.75% | 519 |
| Aug 18, 2026 | 129.28 | 129.28 | 127.34 | 128.00 | 128.00 | -1.49% | 754 |
| Aug 17, 2026 | 129.44 | 130.14 | 126.42 | 129.94 | 129.94 | 0.93% | 604 |
| Aug 14, 2026 | 132.28 | 132.58 | 128.70 | 128.74 | 128.74 | 0.12% | 387 |
| Aug 13, 2026 | 130.00 | 130.30 | 128.58 | 128.58 | 128.58 | 0.27% | 754 |
| Aug 12, 2026 | 129.02 | 130.58 | 128.16 | 128.24 | 128.24 | -0.34% | 744 |
| Aug 11, 2026 | 129.02 | 130.16 | 128.58 | 128.68 | 128.68 | -0.05% | 972 |
| Aug 10, 2026 | 134.30 | 134.66 | 128.74 | 128.74 | 128.74 | -2.14% | 1,357 |
| Aug 7, 2026 | 126.98 | 131.56 | 126.62 | 131.56 | 131.56 | 1.72% | 317 |
| Aug 6, 2026 | 130.50 | 131.12 | 127.74 | 129.34 | 129.34 | -0.72% | 455 |
| Aug 5, 2026 | 131.88 | 133.12 | 128.58 | 130.28 | 130.28 | 0.59% | 1,779 |
| Aug 4, 2026 | 128.44 | 130.74 | 127.50 | 129.52 | 129.52 | 0.15% | 599 |
| Aug 3, 2026 | 127.10 | 129.32 | 122.82 | 129.32 | 129.32 | 6.28% | 1,064 |
| Jul 31, 2026 | 135.42 | 136.42 | 121.68 | 121.68 | 121.68 | -12.94% | 1,006 |