CoinShares Physical Historical Price Chart

CoinShares Physical Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€40.20+9.69%€37.63€40.24€37.633.0K
Jun 12, 2026€36.65+2.52%€36.18€36.65€36.18739
Jun 11, 2026€35.75-0.80%€35.69€36.01€35.69327
Jun 10, 2026€36.04-0.66%€35.66€36.08€35.333.5K
Jun 9, 2026€36.28-3.54%€37.56€37.56€36.281.2K
Jun 8, 2026€37.61+6.27%€36.62€37.65€36.60917
Jun 5, 2026€35.39-5.25%€35.54€36.24€35.213.0K
Jun 4, 2026€37.35-4.50%€37.79€37.79€36.58417
Jun 3, 2026€39.11+0.39%€39.46€39.71€39.01361
Jun 2, 2026€38.96-4.32%€39.98€40.12€38.96253
Jun 1, 2026€40.72-3.00%€41.68€41.71€40.72509
May 29, 2026€41.98+1.75%€41.81€42.20€41.21290
May 28, 2026€41.26-2.99%€41.00€41.26€40.98525
May 27, 2026€42.53-0.84%€42.46€42.56€41.96804
May 26, 2026€42.89-0.60%€42.89€43.26€42.65229
May 25, 2026€43.15-0.05%€43.26€43.33€43.15828
May 22, 2026€43.17-0.94%€43.23€43.24€43.0932
May 21, 2026€43.58-0.37%€44.00€44.00€43.5638
May 20, 2026€43.74+0.21%€43.70€43.86€43.45220
May 19, 2026€43.65+0.21%€43.97€44.13€43.50292
May 18, 2026€43.56-4.72%€44.23€44.23€43.56224
May 15, 2026€45.72-1.70%€46.76€46.97€45.72136
May 14, 2026€46.51+3.56%€45.32€46.71€45.22441
May 13, 2026€44.91+0.18%€46.07€46.50€44.91741
May 12, 2026€44.83-4.09%€45.98€46.22€44.831.1K
May 11, 2026€46.74+7.08%€45.69€46.74€45.59345
May 8, 2026€43.65-0.09%€43.53€43.91€43.53295
May 7, 2026€43.69-2.93%€44.72€44.79€43.69238
May 6, 2026€45.01+0.51%€45.08€45.75€44.79474
May 5, 2026€44.78+1.11%€44.56€44.98€44.5694
May 4, 2026€44.29+2.29%€44.62€44.73€44.18258
Apr 30, 2026€43.30-0.12%€43.45€43.51€43.3019
Apr 29, 2026€43.35-0.12%€44.39€44.39€43.35129
Apr 28, 2026€43.40-1.03%€43.63€43.63€43.38250
Apr 27, 2026€43.85-3.71%€44.84€44.84€43.85427
Apr 24, 2026€45.54+0.29%€45.48€45.57€45.42153
Apr 23, 2026€45.41-1.28%€45.06€45.41€44.9122
Apr 22, 2026€46.00+2.04%€45.89€46.19€45.78284
Apr 21, 2026€45.08-0.77%€45.23€45.51€45.0874
Apr 20, 2026€45.43-3.18%€44.62€45.43€44.511.4K
Apr 17, 2026€46.92+5.08%€45.20€46.92€45.20385
Apr 16, 2026€44.65+2.93%€44.40€45.10€44.201.0K
Apr 15, 2026€43.38+0.65%€42.53€43.38€42.49485
Apr 14, 2026€43.10+1.72%€43.25€43.51€43.10820
Apr 13, 2026€42.37-1.12%€42.42€42.42€42.03468
Apr 10, 2026€42.85+1.06%€42.61€42.85€42.38425
Apr 9, 2026€42.40-1.33%€42.41€42.41€42.15519
Apr 8, 2026€42.97+3.14%€43.79€43.89€42.97832
Apr 7, 2026€41.66+0.31%€42.24€42.43€41.66325
Apr 2, 2026€41.53-4.04%€42.26€42.30€41.53176
Apr 1, 2026€43.28+1.69%€43.72€43.72€43.2273
Mar 31, 2026€42.56-2.12%€42.87€42.87€42.26479
Mar 30, 2026€43.48+1.40%€43.53€43.86€43.48115
Mar 27, 2026€42.88-2.17%€43.72€43.72€42.78265
Mar 26, 2026€43.83-3.63%€44.53€44.53€43.50495
Mar 25, 2026€45.48+1.61%€45.27€45.90€45.27811
Mar 24, 2026€44.76-2.33%€45.50€45.50€44.7613
Mar 23, 2026€45.83-1.02%€44.28€45.83€44.001.4K
Mar 20, 2026€46.30+0.24%€46.72€47.00€46.2775
Mar 19, 2026€46.19-0.54%€47.36€47.37€46.06226
Date Close Change % Open High Low Volume
Jun 8, 2026€36.65+3.56%€36.62€37.65€35.336.7K
Jun 1, 2026€35.39-15.70%€41.68€41.71€35.214.6K
May 25, 2026€41.98-2.76%€43.26€43.33€40.982.7K
May 18, 2026€43.17-5.58%€44.23€44.23€43.09806
May 11, 2026€45.72+4.74%€45.69€46.97€44.832.7K
May 4, 2026€43.65+0.81%€44.62€45.75€43.531.4K
Apr 27, 2026€43.30-4.92%€44.84€44.84€43.30825
Apr 20, 2026€45.54-2.94%€44.62€46.19€44.511.9K
Apr 13, 2026€46.92+9.50%€42.42€46.92€42.033.2K
Apr 6, 2026€42.85+3.18%€42.24€43.89€41.662.1K
Mar 30, 2026€41.53-3.15%€43.53€43.86€41.53843
Mar 23, 2026€42.88-7.39%€44.28€45.90€42.783.0K
Mar 16, 2026€46.30+1.51%€48.30€49.53€46.063.6K
Mar 9, 2026€45.61+4.71%€43.11€46.95€43.111.8K
Mar 2, 2026€43.56+2.13%€42.65€46.75€42.581.2K
Feb 23, 2026€42.65-5.45%€43.09€45.53€41.862.5K
Feb 16, 2026€45.11+1.64%€46.82€47.12€43.693.1K
Feb 9, 2026€44.38-7.14%€44.63€45.29€42.268.9K
Feb 2, 2026€47.79-13.35%€49.72€52.35€40.5514.7K
Jan 26, 2026€55.15-9.34%€59.12€60.38€54.423.4K
Jan 19, 2026€60.83-7.16%€62.81€64.09€59.698.0K
Jan 12, 2026€65.52-3.62%€65.30€69.31€64.801.3K
Jan 5, 2026€67.98-22.41%€87.61€87.61€66.253.1K
Dec 29, 2025€87.610.00%€87.61€87.61€87.61961
Dec 22, 2025€87.610.00%€87.61€87.61€87.611.4K
Dec 15, 2025€87.610.00%€87.61€87.61€87.619.8K
Dec 8, 2025€87.610.00%€87.61€87.61€87.6113.8K
Dec 1, 2025€87.610.00%€87.61€87.61€87.617.6K
Nov 24, 2025€87.610.00%€87.61€87.61€87.6112.0K
Nov 17, 2025€87.610.00%€87.61€87.61€87.6117.0K
Nov 10, 2025€87.610.00%€87.61€87.61€87.6123.6K
Nov 3, 2025€87.610.00%€87.61€87.61€87.616.1K
Oct 27, 2025€87.61+9.23%€87.61€87.61€87.611.5K
Oct 20, 2025€80.21-8.45%€87.61€87.61€78.235.7K
Oct 13, 2025€87.610.00%€87.61€87.61€87.616.5K
Oct 6, 2025€87.610.00%€87.61€87.61€87.613.7K
Sep 29, 2025€87.610.00%€87.61€87.61€87.613.6K
Sep 22, 2025€87.610.00%€87.61€87.61€87.613.4K
Sep 15, 2025€87.610.00%€87.61€87.61€87.611.6K
Sep 8, 2025€87.610.00%€87.61€87.61€87.611.9K
Sep 1, 2025€87.610.00%€87.61€87.61€87.612.1K
Aug 25, 2025€87.610.00%€87.61€87.61€87.612.6K
Aug 18, 2025€87.610.00%€87.61€87.61€87.614.4K
Aug 11, 2025€87.610.00%€87.61€87.61€87.616.8K
Aug 4, 2025€87.610.00%€87.61€87.61€87.614.2K
Jul 28, 2025€87.610.00%€87.61€87.61€87.616.0K
Jul 21, 2025€87.610.00%€87.61€87.61€87.615.8K
Jul 14, 2025€87.610.00%€87.61€87.61€87.615.4K
Jul 7, 2025€87.610.00%€87.61€87.61€87.612.7K
Jun 30, 2025€87.610.00%€87.61€87.61€87.61538
Jun 23, 2025€87.610.00%€87.61€87.61€87.61793
Jun 16, 2025€87.610.00%€87.61€87.61€87.61662
Jun 9, 2025€87.610.00%€87.61€87.61€87.61647
Jun 2, 2025€87.610.00%€87.61€87.61€87.61736
May 26, 2025€87.610.00%€87.61€87.61€87.61417
May 19, 2025€87.610.00%€87.61€87.61€87.61763
May 12, 2025€87.610.00%€87.61€87.61€87.611.0K
May 5, 2025€87.610.00%€87.61€87.61€87.61777
Apr 28, 2025€87.610.00%€87.61€87.61€87.61490
Apr 21, 2025€87.610.00%€87.61€87.61€87.611.2K
Date Close Change % Open High Low Volume
Jun 1, 2026€36.65-12.70%€41.68€41.71€35.2111.3K
May 1, 2026€41.98-3.05%€44.62€46.97€40.987.6K
Apr 1, 2026€43.30+1.74%€43.72€46.92€41.538.2K
Mar 1, 2026€42.56-0.21%€42.65€49.53€42.2610.2K
Feb 1, 2026€42.65-22.67%€49.72€52.35€40.5529.2K
Jan 1, 2026€55.15-37.05%€87.61€87.61€54.4216.1K
Dec 1, 2025€87.610.00%€87.61€87.61€87.6133.4K
Nov 1, 2025€87.610.00%€87.61€87.61€87.6158.7K
Oct 1, 2025€87.610.00%€87.61€87.61€78.2320.2K
Sep 1, 2025€87.610.00%€87.61€87.61€87.619.9K
Aug 1, 2025€87.610.00%€87.61€87.61€87.6118.5K
Jul 1, 2025€87.610.00%€87.61€87.61€87.6119.8K
Jun 1, 2025€87.610.00%€87.61€87.61€87.613.1K
May 1, 2025€87.610.00%€87.61€87.61€87.613.1K
Apr 1, 2025€87.610.00%€87.61€87.61€87.614.8K
Mar 1, 2025€87.610.00%€80.91€87.61€80.91817
Date Close Change % Dividends Total Return % Open High Low Volume
2026€36.65-58.17%--58.17%€87.61€87.61€35.2182.5K
2025€87.610.00%-0.00%€80.91€87.61€78.23172.2K

How CoinShares Physical Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

CoinShares Physical Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
N/A Micro-cap 6.89% -12.07% -17.16% -54.11% -54.11% -58.17% -58.17% -58.17% -58.17% -58.17% -58.17%
N/A Micro-cap 2.00% 3.18% 11.20% 21.38% 50.40% 35.29% 63.01% 63.01% 63.01% 63.01% 63.01%
N/A Micro-cap 3.06% -5.82% -7.65% -1.10% -8.59% -2.29% 7.72% 7.72% 7.72% 7.72% 7.72%
N/A Micro-cap 2.16% 3.48% 12.09% 23.15% 55.70% 38.29% 68.81% 68.81% 68.81% 68.81% 68.81%
N/A Micro-cap -3.85% -21.26% -30.07% -52.61% -44.44% -45.05% -69.60% -69.60% -69.60% -69.60% -69.60%
N/A Micro-cap 14.29% -9.86% -14.67% -18.99% -31.91% 8.47% 39.13% 39.13% 39.13% 39.13% 39.13%

Calculate Your CoinShares Physical Investment Returns

Long-Term Investment Performance Analysis

CoinShares Physical stock price in Mar 2025 was €87.61, A €1,000.00 lump sum investment in CoinShares Physical made 1 years ago would be worth approximately €458.85 today, representing a negative return of -54.11%. This translates to an annualized return (CAGR) of -46.49%.

1 Year 2 Months Investment Scenario (Mar 2025 - Jun 2026)

Initial Investment €1,000.00
Current Value €458.85
Annual Return (CAGR) -46.49%
Shares Owned 11.4

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, CoinShares Physical has delivered a total return of -58.2%.

  • 52-Week High reached EUR87.61 on N/A.
  • 52-Week Low touched EUR35.21 on N/A.
  • Current Price trading at EUR40.20 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in CoinShares Physical (xrpl) would have grown to approximately EUR4,183.00 as of July 19, 2026, representing a total return of -58.2%.

This represents a compound annual growth rate (CAGR) of -16.0% over the 5-year period.

CoinShares Physical (xrpl) has delivered an annualized return of -8.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in CoinShares Physical would have grown to EUR4,183.00 over this 10-year period.

This performance should be compared against other companies in the the sector sector to understand relative performance.

CoinShares Physical (xrpl) has achieved its strongest performance over the 12 months period, delivering a total return of -58.2%.

CoinShares Physical (xrpl) shows the following performance across different time periods:

Negative Returns: 12 months (-58.2%), 3 years (-58.2%), 5 years (-58.2%), 10 years (-58.2%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.