Capital B (EPA:ALCPB)
France · Delayed Price · Currency is EUR 2.740
-0.060 (-2.14%)
At close: Aug 1, 2025
Capital B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.73 | 2.84 | 2.62 | 2.74 | 2.74 | -2.14% | 975,504 |
| Jul 31, 2025 | 2.98 | 2.99 | 2.70 | 2.80 | 2.80 | -2.61% | 1,213,505 |
| Jul 30, 2025 | 2.65 | 2.90 | 2.45 | 2.88 | 2.88 | 8.08% | 4,373,942 |
| Jul 29, 2025 | 2.87 | 2.89 | 2.58 | 2.66 | 2.66 | -7.16% | 2,145,225 |
| Jul 28, 2025 | 2.82 | 2.96 | 2.64 | 2.87 | 2.87 | 1.60% | 2,001,754 |
| Jul 25, 2025 | 3.01 | 3.10 | 2.77 | 2.82 | 2.82 | -9.62% | 2,709,517 |
| Jul 24, 2025 | 3.08 | 3.20 | 2.97 | 3.12 | 3.12 | 1.13% | 1,836,426 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.02 | 3.09 | 3.09 | 0.49% | 1,530,871 |
| Jul 22, 2025 | 3.28 | 3.48 | 3.07 | 3.07 | 3.07 | -5.54% | 3,232,526 |
| Jul 21, 2025 | 3.46 | 3.60 | 2.90 | 3.25 | 3.25 | -7.54% | 6,295,675 |
| Jul 18, 2025 | 3.99 | 3.99 | 3.41 | 3.52 | 3.52 | -11.68% | 3,153,714 |
| Jul 17, 2025 | 3.92 | 4.04 | 3.82 | 3.98 | 3.98 | 3.92% | 1,274,071 |
| Jul 16, 2025 | 4.02 | 4.05 | 3.80 | 3.83 | 3.83 | -3.65% | 1,287,632 |
| Jul 15, 2025 | 3.97 | 4.08 | 3.82 | 3.98 | 3.98 | -0.75% | 1,540,687 |
| Jul 14, 2025 | 4.32 | 4.63 | 3.89 | 4.01 | 4.01 | -3.73% | 3,168,002 |
| Jul 11, 2025 | 4.10 | 4.39 | 4.05 | 4.16 | 4.16 | 7.77% | 3,343,454 |
| Jul 10, 2025 | 4.04 | 4.11 | 3.82 | 3.86 | 3.86 | -2.15% | 1,343,815 |
| Jul 9, 2025 | 3.80 | 4.05 | 3.77 | 3.95 | 3.95 | 7.79% | 2,895,025 |
| Jul 8, 2025 | 3.44 | 3.85 | 3.37 | 3.66 | 3.66 | 3.68% | 3,585,054 |
| Jul 7, 2025 | 4.10 | 4.10 | 3.51 | 3.53 | 3.53 | -13.90% | 3,515,822 |
| Jul 4, 2025 | 4.02 | 4.18 | 3.89 | 4.10 | 4.10 | - | 1,185,312 |
| Jul 3, 2025 | 4.04 | 4.18 | 3.83 | 4.10 | 4.10 | 1.49% | 1,932,208 |
| Jul 2, 2025 | 4.29 | 4.30 | 4.01 | 4.04 | 4.04 | -7.34% | 1,950,527 |
| Jul 1, 2025 | 4.30 | 4.44 | 4.14 | 4.36 | 4.36 | 1.16% | 1,325,002 |
| Jun 30, 2025 | 4.20 | 4.44 | 4.06 | 4.31 | 4.31 | 8.29% | 3,146,259 |
| Jun 27, 2025 | 4.50 | 4.57 | 3.65 | 3.98 | 3.98 | -10.76% | 5,327,490 |
| Jun 26, 2025 | 4.66 | 4.80 | 4.12 | 4.46 | 4.46 | -4.29% | 4,409,731 |
| Jun 25, 2025 | 5.00 | 5.10 | 4.55 | 4.66 | 4.66 | -6.24% | 3,942,690 |
| Jun 24, 2025 | 5.50 | 5.66 | 4.95 | 4.97 | 4.97 | -4.05% | 3,513,920 |
| Jun 23, 2025 | 5.05 | 5.51 | 5.00 | 5.18 | 5.18 | -5.82% | 3,590,489 |
| Jun 20, 2025 | 5.19 | 5.50 | 4.95 | 5.50 | 5.50 | 8.48% | 4,283,161 |
| Jun 19, 2025 | 4.80 | 5.28 | 4.60 | 5.07 | 5.07 | 5.85% | 2,870,125 |
| Jun 18, 2025 | 5.07 | 5.33 | 4.51 | 4.79 | 4.79 | -4.20% | 4,444,819 |
| Jun 17, 2025 | 5.80 | 5.85 | 4.70 | 5.00 | 5.00 | -13.49% | 4,559,083 |
| Jun 16, 2025 | 5.80 | 5.96 | 5.44 | 5.78 | 5.78 | 2.12% | 5,163,149 |
| Jun 13, 2025 | 4.93 | 5.73 | 4.41 | 5.66 | 5.66 | 9.06% | 7,589,110 |
| Jun 12, 2025 | 5.16 | 5.23 | 4.88 | 5.19 | 5.19 | 0.78% | 2,995,031 |
| Jun 11, 2025 | 5.18 | 5.25 | 4.80 | 5.15 | 5.15 | 3.00% | 3,779,753 |
| Jun 10, 2025 | 5.00 | 5.29 | 4.60 | 5.00 | 5.00 | 4.17% | 6,119,789 |
| Jun 9, 2025 | 4.50 | 5.10 | 4.45 | 4.80 | 4.80 | 17.07% | 6,489,815 |
| Jun 6, 2025 | 3.89 | 4.27 | 3.61 | 4.10 | 4.10 | 4.86% | 4,489,557 |
| Jun 5, 2025 | 3.32 | 3.97 | 3.32 | 3.91 | 3.91 | 13.01% | 5,129,193 |
| Jun 4, 2025 | 3.60 | 3.70 | 3.29 | 3.46 | 3.46 | 0.14% | 3,608,996 |
| Jun 3, 2025 | 3.18 | 3.56 | 2.92 | 3.46 | 3.46 | 17.92% | 6,163,083 |
| Jun 2, 2025 | 2.85 | 3.03 | 2.81 | 2.93 | 2.93 | -0.51% | 2,544,132 |
| May 30, 2025 | 2.97 | 3.09 | 2.84 | 2.95 | 2.95 | -2.00% | 2,644,443 |
| May 29, 2025 | 3.40 | 3.46 | 2.85 | 3.01 | 3.01 | -10.57% | 4,443,403 |
| May 28, 2025 | 3.48 | 3.60 | 3.28 | 3.36 | 3.36 | -2.61% | 4,400,757 |
| May 27, 2025 | 2.90 | 3.70 | 2.83 | 3.45 | 3.45 | 24.55% | 8,673,425 |
| May 26, 2025 | 3.12 | 3.19 | 2.73 | 2.77 | 2.77 | -5.46% | 4,422,039 |