Capital B (EPA:ALCPB)
France · Delayed Price · Currency is EUR 5.16
+0.03 (0.66%)
Sep 11, 2026, 5:35 PM CET
Capital B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.15 | 5.30 | 4.99 | 5.16 | - | 0.66% | 336,937 |
| Sep 10, 2026 | 5.49 | 5.51 | 5.05 | 5.13 | 5.13 | -5.34% | 373,983 |
| Sep 9, 2026 | 5.08 | 5.49 | 4.98 | 5.42 | 5.42 | 6.59% | 437,171 |
| Sep 8, 2026 | 5.19 | 5.30 | 4.80 | 5.08 | 5.08 | -2.16% | 239,589 |
| Sep 7, 2026 | 5.31 | 5.34 | 5.04 | 5.19 | 5.19 | 1.41% | 246,846 |
| Sep 4, 2026 | 5.21 | 5.49 | 5.07 | 5.12 | 5.12 | -2.40% | 437,771 |
| Sep 3, 2026 | 4.85 | 5.33 | 4.80 | 5.25 | 5.25 | 8.16% | 347,161 |
| Sep 2, 2026 | 4.95 | 5.00 | 4.79 | 4.85 | 4.85 | -3.50% | 224,790 |
| Sep 1, 2026 | 5.32 | 5.40 | 5.00 | 5.03 | 5.03 | -5.17% | 487,901 |
| Aug 31, 2026 | 5.76 | 5.87 | 5.30 | 5.30 | 5.30 | -7.02% | 350,744 |
| Aug 28, 2026 | 6.09 | 6.18 | 5.56 | 5.70 | 5.70 | -8.06% | 564,189 |
| Aug 27, 2026 | 5.63 | 6.20 | 5.51 | 6.20 | 6.20 | 12.32% | 458,289 |
| Aug 26, 2026 | 5.64 | 5.71 | 5.50 | 5.52 | 5.52 | -2.30% | 136,800 |
| Aug 25, 2026 | 5.98 | 6.00 | 5.45 | 5.65 | 5.65 | -4.91% | 370,144 |
| Aug 24, 2026 | 5.79 | 6.02 | 5.64 | 5.94 | 5.94 | 1.12% | 367,027 |
| Aug 21, 2026 | 5.60 | 6.06 | 5.51 | 5.88 | 5.88 | 7.27% | 766,966 |
| Aug 20, 2026 | 5.32 | 5.60 | 5.13 | 5.48 | 5.48 | 5.35% | 626,902 |
| Aug 19, 2026 | 4.96 | 5.45 | 4.84 | 5.20 | 5.20 | 4.21% | 416,449 |
| Aug 18, 2026 | 4.58 | 4.99 | 4.58 | 4.99 | 4.99 | 8.86% | 276,995 |
| Aug 17, 2026 | 4.57 | 4.62 | 4.48 | 4.58 | 4.58 | 0.97% | 108,057 |
| Aug 14, 2026 | 4.67 | 4.69 | 4.51 | 4.54 | 4.54 | -2.72% | 153,447 |
| Aug 13, 2026 | 4.70 | 4.79 | 4.67 | 4.67 | 4.67 | -0.81% | 91,751 |
| Aug 12, 2026 | 4.68 | 4.86 | 4.64 | 4.71 | 4.71 | 0.64% | 186,681 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | -1.35% | 60,135 |
| Aug 10, 2026 | 4.97 | 5.06 | 4.60 | 4.74 | 4.74 | -4.11% | 276,133 |
| Aug 7, 2026 | 4.75 | 5.02 | 4.72 | 4.94 | 4.94 | 4.48% | 256,154 |
| Aug 6, 2026 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | 0.57% | 62,686 |
| Aug 5, 2026 | 4.74 | 4.75 | 4.64 | 4.70 | 4.70 | -0.99% | 78,541 |
| Aug 4, 2026 | 4.60 | 4.78 | 4.60 | 4.75 | 4.75 | 2.81% | 162,567 |
| Aug 3, 2026 | 4.61 | 4.62 | 4.42 | 4.62 | 4.62 | 0.43% | 198,978 |
| Jul 31, 2026 | 4.71 | 4.82 | 4.60 | 4.60 | 4.60 | -3.44% | 161,095 |
| Jul 30, 2026 | 4.68 | 4.88 | 4.64 | 4.76 | 4.76 | 0.61% | 134,413 |
| Jul 29, 2026 | 4.71 | 4.79 | 4.62 | 4.74 | 4.74 | 1.92% | 109,565 |
| Jul 28, 2026 | 4.80 | 4.93 | 4.63 | 4.65 | 4.65 | -6.16% | 202,971 |
| Jul 27, 2026 | 4.85 | 5.10 | 4.85 | 4.95 | 4.95 | 3.84% | 110,180 |
| Jul 24, 2026 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | 1.25% | 63,882 |
| Jul 23, 2026 | 4.90 | 4.97 | 4.69 | 4.71 | 4.71 | -5.02% | 160,175 |
| Jul 22, 2026 | 5.07 | 5.10 | 4.70 | 4.96 | 4.96 | -2.21% | 284,413 |
| Jul 21, 2026 | 4.86 | 5.32 | 4.86 | 5.07 | 5.07 | 6.13% | 237,247 |
| Jul 20, 2026 | 4.85 | 5.01 | 4.66 | 4.78 | 4.78 | -1.51% | 107,263 |
| Jul 17, 2026 | 5.00 | 5.02 | 4.65 | 4.85 | 4.85 | -7.27% | 278,032 |
| Jul 16, 2026 | 5.06 | 5.44 | 4.83 | 5.23 | 5.23 | 3.24% | 531,382 |
| Jul 15, 2026 | 4.96 | 5.25 | 4.85 | 5.07 | 5.07 | 5.67% | 184,754 |
| Jul 14, 2026 | 4.88 | 5.06 | 4.76 | 4.79 | 4.79 | -2.02% | 119,157 |
| Jul 13, 2026 | 4.70 | 4.97 | 4.68 | 4.89 | 4.89 | 4.08% | 80,695 |
| Jul 10, 2026 | 4.63 | 4.88 | 4.57 | 4.70 | 4.70 | 3.52% | 189,725 |
| Jul 9, 2026 | 4.56 | 4.65 | 4.50 | 4.54 | 4.54 | 2.27% | 39,902 |
| Jul 8, 2026 | 4.64 | 4.64 | 4.41 | 4.44 | 4.44 | -4.52% | 135,226 |
| Jul 7, 2026 | 4.79 | 4.82 | 4.59 | 4.65 | 4.65 | 0.65% | 119,809 |
| Jul 6, 2026 | 4.68 | 4.83 | 4.48 | 4.62 | 4.62 | -0.32% | 164,423 |