SCP Standard Capital Partners AG (ETR:CAP)
Germany · Delayed Price · Currency is EUR 2.500
0.00 (0.00%)
At close: Sep 3, 2026
ETR:CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | - | 8 |
| Sep 2, 2026 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | - | 299 |
| Sep 1, 2026 | 2.66 | 2.66 | 2.42 | 2.50 | 2.50 | -3.85% | 5,904 |
| Aug 31, 2026 | 2.50 | 2.70 | 2.48 | 2.60 | 2.60 | 7.44% | 11,953 |
| Aug 28, 2026 | 2.50 | 2.50 | 2.26 | 2.42 | 2.42 | -3.97% | 12,490 |
| Aug 27, 2026 | 2.66 | 2.66 | 2.46 | 2.52 | 2.52 | -1.56% | 2,733 |
| Aug 26, 2026 | 2.52 | 2.64 | 2.48 | 2.56 | 2.56 | -1.54% | 2,471 |
| Aug 25, 2026 | 2.46 | 2.74 | 2.46 | 2.60 | 2.60 | - | 6,818 |
| Aug 24, 2026 | 2.54 | 2.72 | 2.42 | 2.60 | 2.60 | 9.24% | 29,957 |
| Aug 21, 2026 | 2.50 | 2.50 | 2.22 | 2.38 | 2.38 | -4.03% | 3,016 |
| Aug 20, 2026 | 1.63 | 2.50 | 1.63 | 2.48 | 2.48 | 48.50% | 70,070 |
| Aug 19, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 37 |
| Aug 18, 2026 | 1.70 | 1.79 | 1.66 | 1.68 | 1.68 | 1.20% | 4,509 |
| Aug 17, 2026 | 1.54 | 1.69 | 1.54 | 1.66 | 1.66 | 5.06% | 7,444 |
| Aug 14, 2026 | 1.63 | 1.67 | 1.54 | 1.58 | 1.58 | -0.63% | 218 |
| Aug 13, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 211 |
| Aug 12, 2026 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 0.63% | 81 |
| Aug 11, 2026 | 1.65 | 1.73 | 1.54 | 1.58 | 1.58 | -1.25% | 221 |
| Aug 10, 2026 | 1.75 | 1.86 | 1.54 | 1.60 | 1.60 | -6.43% | 3,656 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | 0.59% | 2 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 4 |
| Aug 5, 2026 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 5 |
| Aug 4, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 2 |
| Aug 3, 2026 | 2.06 | 2.06 | 1.80 | 1.80 | 1.80 | -14.29% | 4,139 |
| Jul 31, 2026 | 2.26 | 2.44 | 2.10 | 2.10 | 2.10 | -10.26% | 5,551 |
| Jul 30, 2026 | 1.60 | 2.50 | 1.50 | 2.34 | 2.34 | 28.57% | 47,964 |
| Jul 29, 2026 | 1.20 | 1.86 | 1.20 | 1.82 | 1.82 | 52.94% | 10,116 |
| Jul 28, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 7.21% | 2,011 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 22, 2026 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | - | 43 |
| Jul 21, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 5,057 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 46 |
| Jul 17, 2026 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 3.74% | 1,991 |
| Jul 16, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 2.88% | 63 |
| Jul 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 1,257 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 169 |
| Jul 13, 2026 | 0.97 | 1.19 | 0.97 | 1.03 | 1.03 | 8.99% | 18,387 |
| Jul 10, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | - | 107 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Jul 8, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 4.35% | 1,724 |
| Jul 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | 2,210 |
| Jul 6, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 0.53% | 56 |
| Jul 3, 2026 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | - | 88 |
| Jul 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 1, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -2.59% | 3,999 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | - | 90 |
| Jun 29, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 2.66% | 315 |
| Jun 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 25, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 868 |