Coinbase Global, Inc. (ETR:1QZ)
Germany
· Delayed Price · Currency is EUR 163.40
-4.04 (-2.41%)
Apr 28, 2026, 5:35 PM CET
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.80 | 166.94 | 164.76 | 165.44 | - | -1.19% | 5,313 |
| Apr 27, 2026 | 170.66 | 173.22 | 166.66 | 167.44 | 167.44 | -1.42% | 12,866 |
| Apr 24, 2026 | 171.34 | 173.06 | 167.94 | 169.86 | 169.86 | -2.01% | 13,994 |
| Apr 23, 2026 | 174.70 | 175.26 | 169.16 | 173.34 | 173.34 | -1.89% | 14,588 |
| Apr 22, 2026 | 174.28 | 180.04 | 172.78 | 176.68 | 176.68 | 2.66% | 21,710 |
| Apr 21, 2026 | 179.24 | 182.76 | 170.96 | 172.10 | 172.10 | -1.68% | 25,347 |
| Apr 20, 2026 | 169.60 | 175.60 | 169.60 | 175.04 | 175.04 | -2.59% | 28,402 |
| Apr 17, 2026 | 167.58 | 182.60 | 167.52 | 179.70 | 179.70 | 7.90% | 45,942 |
| Apr 16, 2026 | 167.82 | 168.70 | 160.22 | 166.54 | 166.54 | 3.56% | 18,759 |
| Apr 15, 2026 | 155.78 | 164.06 | 153.60 | 160.82 | 160.82 | 1.81% | 25,117 |
| Apr 14, 2026 | 150.18 | 158.26 | 150.18 | 157.96 | 157.96 | 7.96% | 16,800 |
| Apr 13, 2026 | 140.00 | 149.34 | 139.28 | 146.32 | 146.32 | 2.94% | 20,497 |
| Apr 10, 2026 | 144.48 | 146.24 | 139.42 | 142.14 | 142.14 | -3.48% | 25,861 |
| Apr 9, 2026 | 149.24 | 151.36 | 142.72 | 147.26 | 147.26 | -3.78% | 28,195 |
| Apr 8, 2026 | 156.64 | 161.02 | 151.42 | 153.04 | 153.04 | 5.04% | 30,153 |
| Apr 7, 2026 | 149.28 | 150.38 | 143.80 | 145.70 | 145.70 | -1.63% | 10,941 |
| Apr 2, 2026 | 146.00 | 149.46 | 142.34 | 148.12 | 148.12 | -1.82% | 16,320 |
| Apr 1, 2026 | 154.26 | 154.44 | 148.16 | 150.86 | 150.86 | 4.34% | 20,275 |
| Mar 31, 2026 | 142.04 | 146.74 | 139.88 | 144.58 | 144.58 | 1.29% | 25,546 |
| Mar 30, 2026 | 142.02 | 145.04 | 139.58 | 142.74 | 142.74 | 1.68% | 18,163 |
| Mar 27, 2026 | 150.18 | 150.86 | 138.94 | 140.38 | 140.38 | -6.11% | 18,958 |
| Mar 26, 2026 | 155.30 | 155.60 | 149.52 | 149.52 | 149.52 | -6.85% | 18,964 |
| Mar 25, 2026 | 160.24 | 164.62 | 157.92 | 160.52 | 160.52 | 1.67% | 13,990 |
| Mar 24, 2026 | 173.44 | 174.60 | 156.54 | 157.88 | 157.88 | -8.03% | 25,370 |
| Mar 23, 2026 | 166.98 | 175.30 | 165.58 | 171.66 | 171.66 | -0.63% | 17,370 |
| Mar 20, 2026 | 176.06 | 176.86 | 171.92 | 172.74 | 172.74 | 1.58% | 13,022 |
| Mar 19, 2026 | 173.72 | 174.80 | 167.48 | 170.06 | 170.06 | -2.86% | 15,303 |
| Mar 18, 2026 | 183.24 | 186.76 | 174.92 | 175.06 | 175.06 | -2.12% | 21,850 |
| Mar 17, 2026 | 178.04 | 181.20 | 175.70 | 178.86 | 178.86 | 2.46% | 11,797 |
| Mar 16, 2026 | 175.88 | 178.98 | 172.82 | 174.56 | 174.56 | 1.17% | 17,962 |
| Mar 13, 2026 | 170.16 | 178.34 | 170.12 | 172.54 | 172.54 | 1.88% | 24,250 |
| Mar 12, 2026 | 170.20 | 171.46 | 167.10 | 169.36 | 169.36 | -0.27% | 12,792 |
| Mar 11, 2026 | 168.68 | 175.04 | 166.60 | 169.82 | 169.82 | -0.62% | 15,960 |
| Mar 10, 2026 | 175.14 | 178.48 | 167.68 | 170.88 | 170.88 | 0.99% | 25,311 |
| Mar 9, 2026 | 166.52 | 174.60 | 166.18 | 169.20 | 169.20 | -0.34% | 14,150 |
| 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% | 13,939 |
| Dec 18, 2025 | 212.00 | 217.75 | 209.35 | 212.50 | 212.50 | -0.09% | 18,485 |
| Dec 17, 2025 | 214.50 | 220.85 | 212.70 | 212.70 | 212.70 | -1.73% | 16,674 |
| Dec 16, 2025 | 211.10 | 218.45 | 211.10 | 216.45 | 216.45 | -0.76% | 23,498 |
| Dec 15, 2025 | 227.40 | 228.95 | 213.45 | 218.10 | 218.10 | -3.67% | 15,451 |
| 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% | 15,285 |
| Dec 10, 2025 | 239.10 | 239.25 | 233.20 | 234.60 | 234.60 | -3.58% | 17,624 |
| Dec 9, 2025 | 234.00 | 243.90 | 229.65 | 243.30 | 243.30 | 2.81% | 11,520 |
| Dec 8, 2025 | 235.45 | 237.30 | 232.00 | 236.65 | 236.65 | 2.51% | 9,289 |
| Dec 5, 2025 | 236.10 | 236.60 | 227.55 | 230.85 | 230.85 | -3.33% | 9,149 |
| Dec 4, 2025 | 237.75 | 240.00 | 232.65 | 238.80 | 238.80 | 1.36% | 16,971 |
| Dec 3, 2025 | 231.90 | 236.55 | 227.05 | 235.60 | 235.60 | 2.81% | 17,560 |
| 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 |