SCP Standard Capital Partners AG (ETR:CAP)
Germany · Delayed Price · Currency is EUR 1.580
-0.020 (-1.25%)
At close: Aug 11, 2026
ETR:CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 22, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -2.51% | 728 |
| Jun 19, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | 5.85% | 1,728 |
| Jun 18, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -3.59% | 6,130 |
| Jun 17, 2026 | 1.12 | 1.12 | 0.91 | 0.98 | 0.98 | -10.55% | 19,350 |
| Jun 16, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 1,067 |
| Jun 15, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 78 |
| Jun 12, 2026 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | -3.54% | 8,387 |
| Jun 11, 2026 | 1.04 | 1.13 | 1.02 | 1.13 | 1.13 | 3.67% | 1,148 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.09 | 1.09 | 1.09 | -11.38% | 2,846 |
| Jun 9, 2026 | 1.53 | 1.53 | 1.19 | 1.23 | 1.23 | -23.13% | 4,237 |
| Jun 8, 2026 | 0.97 | 1.64 | 0.97 | 1.60 | 1.60 | 60.00% | 19,484 |
| Jun 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 22 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Jun 3, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 809 |
| Jun 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 2.05% | 543 |