Coinbase Global, Inc. (ETR:1QZ)
Germany
· Delayed Price · Currency is EUR 230.85
-7.95 (-3.33%)
At close: Dec 5, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,337 |
| 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 |
| Oct 10, 2025 | 334.95 | 347.00 | 312.60 | 312.60 | 312.60 | -6.83% | 17,387 |
| Oct 9, 2025 | 331.60 | 338.10 | 327.25 | 335.50 | 335.50 | 1.90% | 13,354 |
| Oct 8, 2025 | 321.95 | 331.60 | 321.95 | 329.25 | 329.25 | 3.82% | 9,596 |
| Oct 7, 2025 | 327.05 | 332.00 | 316.85 | 317.15 | 317.15 | -4.50% | 15,032 |
| Oct 6, 2025 | 331.25 | 335.25 | 327.75 | 332.10 | 332.10 | 3.64% | 15,008 |
| Oct 3, 2025 | 318.35 | 324.00 | 314.40 | 320.45 | 320.45 | 3.54% | 14,748 |
| Oct 2, 2025 | 298.15 | 312.95 | 298.15 | 309.50 | 309.50 | 4.47% | 17,966 |
| Oct 1, 2025 | 282.75 | 297.55 | 282.30 | 296.25 | 296.25 | 4.53% | 26,154 |
| Sep 30, 2025 | 283.00 | 287.70 | 278.95 | 283.40 | 283.40 | 0.76% | 14,840 |
| Sep 29, 2025 | 270.85 | 283.20 | 269.80 | 281.25 | 281.25 | 6.92% | 14,060 |