Coinbase Global, Inc. (VIE:COIN)
Austria · Delayed Price · Currency is EUR 167.42
+21.00 (14.34%)
At close: Sep 18, 2026
VIE:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 140.22 | 142.02 | 138.82 | 139.76 | 139.76 | -3.20% | 560 |
| Jul 29, 2026 | 146.96 | 147.52 | 144.38 | 144.38 | 144.38 | -1.58% | 1,234 |
| Jul 28, 2026 | 143.36 | 146.70 | 140.88 | 146.70 | 146.70 | 2.62% | 1,303 |
| Jul 27, 2026 | 143.00 | 144.92 | 141.98 | 142.96 | 142.96 | 3.03% | 1,223 |
| Jul 24, 2026 | 142.80 | 143.48 | 135.88 | 138.76 | 138.76 | -1.36% | 1,106 |
| Jul 23, 2026 | 146.80 | 146.80 | 140.26 | 140.68 | 140.68 | -5.94% | 447 |
| Jul 22, 2026 | 152.64 | 153.30 | 147.86 | 149.56 | 149.56 | -4.73% | 2,025 |
| Jul 21, 2026 | 143.52 | 156.98 | 143.52 | 156.98 | 156.98 | 12.08% | 1,077 |
| Jul 20, 2026 | 137.38 | 140.06 | 136.30 | 140.06 | 140.06 | 3.02% | 1,491 |
| Jul 17, 2026 | 137.26 | 137.86 | 134.40 | 135.96 | 135.96 | -4.82% | 753 |
| Jul 16, 2026 | 145.42 | 145.42 | 142.00 | 142.84 | 142.84 | -0.43% | 611 |
| Jul 15, 2026 | 142.90 | 145.74 | 142.02 | 143.46 | 143.46 | 3.69% | 1,255 |
| Jul 14, 2026 | 138.70 | 140.98 | 136.94 | 138.36 | 138.36 | -0.40% | 1,975 |
| Jul 13, 2026 | 137.18 | 139.88 | 136.26 | 138.92 | 138.92 | -0.64% | 720 |