Skip to main content
logo
Coinbase Global, Inc. (VIE:COIN)
Austria flag Austria · Delayed Price · Currency is EUR
158.28
-6.38 (-3.87%)
At close: Aug 28, 2026

VIE:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026163.32163.32158.28158.28158.28-3.87%347
Aug 27, 2026157.16164.66157.16164.66164.665.51%1,407
Aug 26, 2026160.02161.82155.30156.06156.06-1.59%767
Aug 25, 2026158.64158.64151.20158.58158.58-1.16%2,424
Aug 24, 2026159.12167.58157.50160.44160.44-0.74%1,549
Aug 21, 2026153.34161.82153.34161.64161.648.57%2,221
Aug 20, 2026142.22148.88141.36148.88148.886.95%1,127
Aug 19, 2026126.36139.20125.88139.20139.208.75%519
Aug 18, 2026129.28129.28127.34128.00128.00-1.49%754
Aug 17, 2026129.44130.14126.42129.94129.940.93%604
Aug 14, 2026132.28132.58128.70128.74128.740.12%387
Aug 13, 2026130.00130.30128.58128.58128.580.27%754
Aug 12, 2026129.02130.58128.16128.24128.24-0.34%744
Aug 11, 2026129.02130.16128.58128.68128.68-0.05%972
Aug 10, 2026134.30134.66128.74128.74128.74-2.14%1,357
Aug 7, 2026126.98131.56126.62131.56131.561.72%317
Aug 6, 2026130.50131.12127.74129.34129.34-0.72%455
Aug 5, 2026131.88133.12128.58130.28130.280.59%1,779
Aug 4, 2026128.44130.74127.50129.52129.520.15%599
Aug 3, 2026127.10129.32122.82129.32129.326.28%1,064
Jul 31, 2026135.42136.42121.68121.68121.68-12.94%1,006
Jul 30, 2026140.22142.02138.82139.76139.76-3.20%560
Jul 29, 2026146.96147.52144.38144.38144.38-1.58%1,234
Jul 28, 2026143.36146.70140.88146.70146.702.62%1,303
Jul 27, 2026143.00144.92141.98142.96142.963.03%1,223
Jul 24, 2026142.80143.48135.88138.76138.76-1.36%1,106
Jul 23, 2026146.80146.80140.26140.68140.68-5.94%447
Jul 22, 2026152.64153.30147.86149.56149.56-4.73%2,025
Jul 21, 2026143.52156.98143.52156.98156.9812.08%1,077
Jul 20, 2026137.38140.06136.30140.06140.063.02%1,491
Jul 17, 2026137.26137.86134.40135.96135.96-4.82%753
Jul 16, 2026145.42145.42142.00142.84142.84-0.43%611
Jul 15, 2026142.90145.74142.02143.46143.463.69%1,255
Jul 14, 2026138.70140.98136.94138.36138.36-0.40%1,975
Jul 13, 2026137.18139.88136.26138.92138.92-0.64%720
Jul 10, 2026139.98146.74139.82139.82139.820.22%2,580
Jul 9, 2026141.30141.30137.04139.52139.520.66%494
Jul 8, 2026140.88141.82137.16138.60138.60-3.98%1,503
Jul 7, 2026146.16148.58141.90144.34144.34-1.06%4,061
Jul 6, 2026147.60149.34140.48145.88145.880.48%2,738
Jul 3, 2026145.52146.10145.00145.18145.18-0.68%312
Jul 2, 2026139.40150.32139.18146.18146.183.07%7,721
Jul 1, 2026127.18141.82127.18141.82141.8211.34%1,097
Jun 30, 2026132.02132.02124.70127.38127.38-1.85%4,573
Jun 29, 2026131.58132.64128.52129.78129.780.19%1,847
Jun 26, 2026126.22129.54122.12129.54129.540.89%1,341
Jun 25, 2026135.90136.02127.94128.40128.40-5.52%4,211
Jun 24, 2026140.44141.02134.20135.90135.90-3.08%4,610
Jun 23, 2026138.92143.30138.02140.22140.22-3.91%3,376
Jun 22, 2026143.40150.20142.68145.92145.922.24%1,035