Capital One Financial Corporation (BIT:1COF)
Italy · Delayed Price · Currency is EUR 173.50
+1.60 (0.93%)
At close: Sep 25, 2026
BIT:1COF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.93% | - |
| Sep 24, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.75% | - |
| Sep 23, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.00% | - |
| Sep 22, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -1.63% | - |
| Sep 21, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 0.97% | - |
| Sep 18, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -0.65% | - |
| Sep 17, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.09% | - |
| Sep 16, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | 1.62% | - |
| Sep 15, 2026 | 179.80 | 179.80 | 179.80 | 176.40 | 176.40 | -1.31% | 1 |
| Sep 14, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.03% | - |
| Sep 11, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.14% | - |
| Sep 10, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -2.08% | - |
| Sep 9, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -1.62% | - |
| Sep 8, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 2.82% | - |
| Sep 7, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -4.52% | - |
| Sep 4, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 0.32% | - |
| Sep 3, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 0.24% | - |
| Sep 2, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 2.51% | - |
| Sep 1, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -0.19% | - |
| Aug 31, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -2.57% | - |
| Aug 28, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | 1.02% | - |
| Aug 27, 2026 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | 1.00% | - |
| Aug 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.70% | - |
| Aug 25, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -0.51% | - |
| Aug 24, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | -0.05% | - |
| Aug 21, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 1.88% | - |
| Aug 20, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -4.07% | - |
| Aug 19, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.21% | - |
| Aug 18, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.39% | - |
| Aug 17, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -0.95% | - |
| Aug 14, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 1.75% | - |
| Aug 13, 2026 | 194.60 | 194.60 | 194.60 | 192.05 | 191.36 | 0.73% | 5 |
| Aug 12, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 189.96 | -0.05% | - |
| Aug 11, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.06 | 0.53% | - |
| Aug 10, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.06 | 1.04% | - |
| Aug 7, 2026 | 191.80 | 191.80 | 191.80 | 187.80 | 187.12 | -1.88% | 45 |
| Aug 6, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.71 | -0.21% | - |
| Aug 5, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.11 | -0.13% | - |
| Aug 4, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 191.36 | 2.34% | - |
| Aug 3, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 186.97 | 4.25% | - |
| Jul 31, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.35 | 0.64% | - |
| Jul 30, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.20 | -3.77% | - |
| Jul 29, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.18 | 1.06% | - |
| Jul 28, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.24 | 1.27% | - |
| Jul 27, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 180.94 | 1.25% | - |
| Jul 24, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 178.70 | 3.34% | - |
| Jul 23, 2026 | 173.55 | 173.55 | 173.55 | 173.55 | 172.92 | -1.98% | - |
| Jul 22, 2026 | 174.95 | 174.95 | 174.70 | 177.05 | 176.41 | -1.94% | 184 |
| Jul 21, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 179.90 | -1.61% | - |
| Jul 20, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.84 | 0.55% | - |