Coinbase Global, Inc. (ETR:1QZ)
Germany
· Delayed Price · Currency is EUR 169.78
-8.14 (-4.58%)
At close: Mar 6, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.32 | 178.34 | 169.10 | 169.78 | 169.78 | -4.58% | 20,812 |
| Mar 5, 2026 | 178.02 | 184.42 | 176.44 | 177.92 | 177.92 | -1.32% | 22,447 |
| Mar 4, 2026 | 162.94 | 180.32 | 161.94 | 180.30 | 180.30 | 14.81% | 27,789 |
| Mar 3, 2026 | 154.48 | 157.04 | 149.28 | 157.04 | 157.04 | 0.43% | 21,856 |
| Mar 2, 2026 | 146.14 | 158.66 | 144.96 | 156.36 | 156.36 | 3.44% | 23,612 |
| Feb 27, 2026 | 153.78 | 154.88 | 145.70 | 151.16 | 151.16 | -2.45% | 35,673 |
| Feb 26, 2026 | 154.36 | 157.84 | 152.74 | 154.96 | 154.96 | 1.27% | 31,249 |
| Feb 25, 2026 | 139.00 | 153.02 | 138.56 | 153.02 | 153.02 | 14.14% | 21,000 |
| Feb 24, 2026 | 133.48 | 134.80 | 129.96 | 134.06 | 134.06 | -3.32% | 18,140 |
| Feb 23, 2026 | 141.80 | 142.82 | 137.50 | 138.66 | 138.66 | -5.16% | 22,681 |
| Feb 20, 2026 | 143.12 | 148.34 | 139.60 | 146.20 | 146.20 | 5.21% | 19,782 |
| Feb 19, 2026 | 140.62 | 142.24 | 137.48 | 138.96 | 138.96 | -3.19% | 22,742 |
| Feb 18, 2026 | 141.84 | 146.56 | 139.74 | 143.54 | 143.54 | 0.36% | 28,365 |
| Feb 17, 2026 | 137.80 | 144.02 | 134.26 | 143.02 | 143.02 | 4.78% | 22,915 |
| Feb 16, 2026 | 138.84 | 139.64 | 136.10 | 136.50 | 136.50 | -1.27% | 20,995 |
| Feb 13, 2026 | 121.34 | 138.88 | 121.34 | 138.26 | 138.26 | 16.38% | 55,651 |
| Feb 12, 2026 | 128.40 | 129.88 | 118.80 | 118.80 | 118.80 | -7.07% | 24,029 |
| Feb 11, 2026 | 131.96 | 135.28 | 126.92 | 127.84 | 127.84 | -8.75% | 39,389 |
| Feb 10, 2026 | 138.36 | 140.92 | 136.18 | 140.10 | 140.10 | 0.75% | 25,883 |
| Feb 9, 2026 | 140.40 | 140.40 | 133.60 | 139.06 | 139.06 | 2.25% | 41,523 |
| Feb 6, 2026 | 128.68 | 136.26 | 128.20 | 136.00 | 136.00 | 3.67% | 46,754 |
| Feb 5, 2026 | 140.02 | 141.68 | 129.46 | 131.18 | 131.18 | -8.69% | 45,899 |
| Feb 4, 2026 | 151.84 | 152.74 | 143.22 | 143.66 | 143.66 | -5.83% | 26,388 |
| Feb 3, 2026 | 160.98 | 163.28 | 152.46 | 152.56 | 152.56 | -5.04% | 20,257 |
| Feb 2, 2026 | 156.46 | 161.64 | 155.94 | 160.66 | 160.66 | -2.20% | 32,075 |
| Jan 30, 2026 | 163.48 | 167.08 | 162.64 | 164.28 | 164.28 | 0.55% | 14,243 |
| Jan 29, 2026 | 173.60 | 174.22 | 163.38 | 163.38 | 163.38 | -6.64% | 23,985 |
| Jan 28, 2026 | 177.26 | 179.00 | 174.76 | 175.00 | 175.00 | -0.70% | 8,946 |
| Jan 27, 2026 | 182.48 | 182.68 | 174.02 | 176.24 | 176.24 | -1.88% | 6,566 |
| Jan 26, 2026 | 180.02 | 181.22 | 178.38 | 179.62 | 179.62 | -3.11% | 18,897 |
| Jan 23, 2026 | 191.12 | 191.12 | 184.44 | 185.38 | 185.38 | -3.39% | 9,394 |
| Jan 22, 2026 | 194.80 | 196.48 | 191.64 | 191.88 | 191.88 | -1.20% | 9,015 |
| Jan 21, 2026 | 194.94 | 196.70 | 193.04 | 194.22 | 194.22 | -1.73% | 11,142 |
| Jan 20, 2026 | 197.98 | 200.25 | 194.42 | 197.64 | 197.64 | -1.48% | 13,730 |
| Jan 19, 2026 | 199.04 | 201.10 | 198.62 | 200.60 | 200.60 | -2.55% | 20,439 |
| Jan 16, 2026 | 208.85 | 208.85 | 203.65 | 205.85 | 205.85 | -2.69% | 6,664 |
| Jan 15, 2026 | 216.20 | 218.55 | 210.45 | 211.55 | 211.55 | -5.47% | 15,432 |
| Jan 14, 2026 | 219.90 | 225.00 | 217.60 | 223.80 | 223.80 | 3.85% | 13,157 |
| Jan 13, 2026 | 209.45 | 215.50 | 208.95 | 215.50 | 215.50 | 1.79% | 13,860 |
| Jan 12, 2026 | 206.80 | 211.70 | 204.00 | 211.70 | 211.70 | 2.22% | 11,571 |
| Jan 9, 2026 | 211.35 | 213.00 | 204.00 | 207.10 | 207.10 | -2.29% | 17,209 |
| Jan 8, 2026 | 208.60 | 215.00 | 207.85 | 211.95 | 211.95 | 1.41% | 19,398 |
| Jan 7, 2026 | 215.10 | 216.00 | 206.20 | 209.00 | 209.00 | -2.15% | 14,141 |
| Jan 6, 2026 | 217.25 | 219.80 | 213.60 | 213.60 | 213.60 | -0.93% | 19,336 |
| Jan 5, 2026 | 209.85 | 218.00 | 209.85 | 215.60 | 215.60 | 7.37% | 21,934 |
| Jan 2, 2026 | 195.82 | 200.80 | 193.00 | 200.80 | 200.80 | 0.56% | 15,705 |
| Dec 30, 2025 | 198.30 | 199.74 | 198.30 | 199.68 | 199.68 | 0.23% | 4,513 |
| Dec 29, 2025 | 202.75 | 203.60 | 198.06 | 199.22 | 199.22 | -2.27% | 15,265 |
| Dec 23, 2025 | 208.70 | 209.60 | 203.35 | 203.85 | 203.85 | -4.72% | 8,337 |
| Dec 22, 2025 | 212.00 | 216.50 | 210.80 | 213.95 | 213.95 | 2.22% | 13,805 |
| Dec 19, 2025 | 210.25 | 211.15 | 205.70 | 209.30 | 209.30 | -1.51% | 13,914 |
| Dec 18, 2025 | 212.00 | 217.75 | 209.35 | 212.50 | 212.50 | -0.09% | 18,400 |
| Dec 17, 2025 | 214.50 | 220.85 | 212.70 | 212.70 | 212.70 | -1.73% | 16,598 |
| Dec 16, 2025 | 211.10 | 218.45 | 211.10 | 216.45 | 216.45 | -0.76% | 23,482 |
| Dec 15, 2025 | 227.40 | 228.95 | 213.45 | 218.10 | 218.10 | -3.67% | 15,420 |
| Dec 12, 2025 | 230.20 | 236.35 | 225.35 | 226.40 | 226.40 | 1.50% | 12,325 |
| Dec 11, 2025 | 230.25 | 231.00 | 222.35 | 223.05 | 223.05 | -4.92% | 14,984 |
| Dec 10, 2025 | 239.10 | 239.25 | 233.20 | 234.60 | 234.60 | -3.58% | 17,275 |
| Dec 9, 2025 | 234.00 | 243.90 | 229.65 | 243.30 | 243.30 | 2.81% | 11,448 |
| Dec 8, 2025 | 235.45 | 237.30 | 232.00 | 236.65 | 236.65 | 2.51% | 9,285 |
| Dec 5, 2025 | 236.10 | 236.60 | 227.55 | 230.85 | 230.85 | -3.33% | 9,081 |
| Dec 4, 2025 | 237.75 | 240.00 | 232.65 | 238.80 | 238.80 | 1.36% | 16,866 |
| Dec 3, 2025 | 231.90 | 236.55 | 227.05 | 235.60 | 235.60 | 2.81% | 17,538 |
| Dec 2, 2025 | 224.70 | 234.65 | 224.55 | 229.15 | 229.15 | 3.83% | 16,573 |
| Dec 1, 2025 | 225.90 | 228.40 | 217.10 | 220.70 | 220.70 | -6.42% | 17,630 |
| Nov 28, 2025 | 233.30 | 241.60 | 233.00 | 235.85 | 235.85 | 2.52% | 28,235 |
| Nov 27, 2025 | 234.00 | 234.25 | 228.50 | 230.05 | 230.05 | 3.53% | 26,439 |
| Nov 26, 2025 | 221.45 | 224.40 | 217.30 | 222.20 | 222.20 | 4.79% | 18,109 |
| Nov 25, 2025 | 219.85 | 219.90 | 208.00 | 212.05 | 212.05 | -2.68% | 19,427 |
| Nov 24, 2025 | 215.00 | 219.85 | 211.15 | 217.90 | 217.90 | 5.85% | 18,471 |
| Nov 21, 2025 | 202.05 | 213.00 | 199.92 | 205.85 | 205.85 | -3.92% | 52,868 |
| Nov 20, 2025 | 230.50 | 231.35 | 214.25 | 214.25 | 214.25 | -1.08% | 25,613 |
| Nov 19, 2025 | 224.75 | 227.55 | 216.60 | 216.60 | 216.60 | -6.90% | 19,042 |
| Nov 18, 2025 | 224.05 | 232.65 | 223.20 | 232.65 | 232.65 | 0.56% | 23,364 |
| Nov 17, 2025 | 246.55 | 248.10 | 228.35 | 231.35 | 231.35 | -6.94% | 25,701 |
| Nov 14, 2025 | 245.05 | 250.00 | 228.70 | 248.60 | 248.60 | -1.04% | 46,909 |
| Nov 13, 2025 | 265.25 | 266.35 | 249.50 | 251.20 | 251.20 | -4.40% | 12,017 |
| Nov 12, 2025 | 264.80 | 271.95 | 260.25 | 262.75 | 262.75 | -2.07% | 16,521 |
| Nov 11, 2025 | 273.00 | 274.05 | 268.00 | 268.30 | 268.30 | -1.58% | 9,140 |
| Nov 10, 2025 | 277.55 | 280.00 | 269.75 | 272.60 | 272.60 | 7.92% | 21,210 |
| Nov 7, 2025 | 259.50 | 260.30 | 245.60 | 252.60 | 252.60 | -2.77% | 19,374 |
| Nov 6, 2025 | 275.75 | 277.55 | 259.80 | 259.80 | 259.80 | -5.15% | 17,243 |
| Nov 5, 2025 | 270.35 | 277.40 | 269.75 | 273.90 | 273.90 | -0.09% | 23,258 |
| Nov 4, 2025 | 277.80 | 283.50 | 273.50 | 274.15 | 274.15 | -3.98% | 20,271 |
| Nov 3, 2025 | 295.60 | 297.45 | 283.80 | 285.50 | 285.50 | -7.35% | 19,103 |
| Oct 31, 2025 | 299.70 | 313.20 | 290.50 | 308.15 | 308.15 | 5.37% | 20,858 |
| Oct 30, 2025 | 300.65 | 303.75 | 289.35 | 292.45 | 292.45 | -3.13% | 22,939 |
| Oct 29, 2025 | 306.85 | 308.75 | 297.10 | 301.90 | 301.90 | -2.36% | 16,674 |
| Oct 28, 2025 | 308.65 | 316.25 | 307.95 | 309.20 | 309.20 | -2.07% | 7,809 |
| Oct 27, 2025 | 314.95 | 317.55 | 307.05 | 315.75 | 315.75 | 6.06% | 15,001 |
| Oct 24, 2025 | 285.15 | 300.45 | 283.60 | 297.70 | 297.70 | 7.71% | 10,268 |
| Oct 23, 2025 | 281.50 | 281.50 | 274.65 | 276.40 | 276.40 | 1.97% | 13,113 |
| Oct 22, 2025 | 287.00 | 288.50 | 270.40 | 271.05 | 271.05 | -8.23% | 20,403 |
| Oct 21, 2025 | 292.85 | 295.90 | 289.35 | 295.35 | 295.35 | -2.10% | 11,038 |
| Oct 20, 2025 | 297.25 | 303.40 | 291.30 | 301.70 | 301.70 | 8.51% | 28,705 |
| Oct 17, 2025 | 273.20 | 284.40 | 269.00 | 278.05 | 278.05 | -4.15% | 27,831 |
| Oct 16, 2025 | 292.10 | 293.35 | 288.70 | 290.10 | 290.10 | -1.24% | 13,645 |
| Oct 15, 2025 | 295.95 | 299.75 | 291.70 | 293.75 | 293.75 | -1.41% | 25,826 |
| Oct 14, 2025 | 297.10 | 302.75 | 289.45 | 297.95 | 297.95 | -1.32% | 23,878 |
| Oct 13, 2025 | 316.50 | 319.30 | 298.10 | 301.95 | 301.95 | -3.41% | 34,242 |