Coastal Financial Corporation (FRA:1VD)
Germany
· Delayed Price · Currency is EUR 87.50
-3.50 (-3.85%)
At close: Dec 5, 2025
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.00 | 94.00 | 87.50 | 87.50 | 87.50 | -3.85% | - |
| Dec 4, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Dec 3, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -5.76% | - |
| Dec 2, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | 6.11% | - |
| Dec 1, 2025 | 94.50 | 94.50 | 90.00 | 90.00 | 90.00 | -3.74% | - |
| Nov 28, 2025 | 95.00 | 95.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Nov 27, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 9.25% | - |
| Nov 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 24, 2025 | 88.00 | 88.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Nov 21, 2025 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Nov 20, 2025 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Nov 19, 2025 | 87.50 | 88.00 | 85.50 | 85.50 | 85.50 | 3.01% | - |
| Nov 18, 2025 | 87.50 | 87.50 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Nov 17, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Nov 14, 2025 | 88.50 | 89.00 | 84.00 | 84.00 | 84.00 | -9.19% | - |
| Nov 13, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Nov 12, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | 5.17% | - |
| Nov 11, 2025 | 91.50 | 91.50 | 87.00 | 87.00 | 87.00 | -3.87% | - |
| Nov 10, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Nov 7, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Nov 6, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 5.26% | - |
| Nov 5, 2025 | 89.50 | 89.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Nov 4, 2025 | 92.50 | 92.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Nov 3, 2025 | 91.00 | 91.50 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Oct 31, 2025 | 89.00 | 89.00 | 86.50 | 88.00 | 88.00 | -1.68% | - |
| Oct 30, 2025 | 89.50 | 89.50 | 87.00 | 89.50 | 89.50 | -1.10% | - |
| Oct 29, 2025 | 89.00 | 90.50 | 86.50 | 90.50 | 90.50 | 2.26% | - |
| Oct 28, 2025 | 90.50 | 90.50 | 87.50 | 88.50 | 88.50 | -2.21% | - |
| Oct 27, 2025 | 92.50 | 92.50 | 90.00 | 90.50 | 90.50 | 2.84% | - |
| Oct 24, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -4.35% | - |
| Oct 23, 2025 | 87.50 | 92.00 | 83.50 | 92.00 | 92.00 | 10.18% | 10 |
| Oct 22, 2025 | 88.00 | 88.00 | 83.50 | 83.50 | 83.50 | -3.47% | - |
| Oct 21, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Oct 20, 2025 | 86.50 | 86.50 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 17, 2025 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -7.30% | - |
| Oct 16, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | - |
| Oct 15, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Oct 14, 2025 | 90.00 | 90.00 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Oct 13, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -7.94% | - |
| Oct 10, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Oct 9, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Oct 8, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| Oct 7, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 2.73% | - |
| Oct 6, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Oct 3, 2025 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Oct 2, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Oct 1, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -7.73% | - |
| Sep 30, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 29, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | 4.84% | - |
| Sep 26, 2025 | 97.50 | 97.50 | 93.00 | 93.00 | 93.00 | -3.13% | - |
| Sep 25, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Sep 24, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | 3.21% | - |
| Sep 23, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Sep 22, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Sep 19, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 4.89% | - |
| Sep 18, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Sep 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Sep 16, 2025 | 91.50 | 91.50 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Sep 15, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -3.21% | - |
| Sep 12, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Sep 11, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 10, 2025 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Sep 9, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| Sep 8, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | -5.67% | - |
| Sep 5, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 5.43% | - |
| Sep 4, 2025 | 96.50 | 96.50 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 3, 2025 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Sep 2, 2025 | 96.50 | 97.00 | 91.50 | 91.50 | 91.50 | -5.18% | - |
| Sep 1, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 4.32% | - |
| Aug 29, 2025 | 97.00 | 97.00 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 28, 2025 | 96.50 | 96.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Aug 27, 2025 | 98.00 | 98.50 | 93.50 | 93.50 | 93.50 | 2.75% | - |
| Aug 26, 2025 | 95.50 | 95.50 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Aug 25, 2025 | 93.50 | 93.50 | 89.00 | 89.00 | 89.00 | 4.71% | - |
| Aug 22, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Aug 21, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Aug 20, 2025 | 88.00 | 88.00 | 84.50 | 84.50 | 84.50 | -4.52% | - |
| Aug 19, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Aug 18, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Aug 15, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | 4.02% | - |
| Aug 14, 2025 | 91.50 | 91.50 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 13, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Aug 12, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Aug 11, 2025 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | 4.43% | - |
| Aug 8, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Aug 7, 2025 | 80.50 | 80.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Aug 6, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Aug 5, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Aug 4, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | - |
| Aug 1, 2025 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Jul 31, 2025 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Jul 30, 2025 | 83.00 | 83.00 | 80.50 | 80.50 | 80.50 | -4.17% | - |
| Jul 29, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Jul 28, 2025 | 86.00 | 86.50 | 86.00 | 86.00 | 86.00 | 6.17% | - |
| Jul 25, 2025 | 84.50 | 84.50 | 81.00 | 81.00 | 81.00 | - | - |
| Jul 24, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | - |
| Jul 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | - |
| Jul 22, 2025 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -4.09% | - |
| Jul 21, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |