CORESTATE Capital Holding S.A. (ETR:CCAP)
Germany · Delayed Price · Currency is EUR 0.2630
-0.0120 (-4.56%)
Jan 27, 2026, 5:35 PM CET
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 445 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 1.94% | 271 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 10 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 100 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.51% | 814 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 140 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | -4.68% | 8,160 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.09% | 5,796 |
| Jan 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.61% | 5,275 |
| Jan 12, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.08% | 126 |
| Jan 9, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -1.14% | 8,421 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 9.13% | 46 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -8.71% | 4,121 |
| Jan 6, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 5.60% | 559 |
| Jan 5, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | 0.81% | 874 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | 2,434 |
| Dec 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 24,967 |
| Dec 29, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -1.15% | 94,655 |
| Dec 23, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 2,664 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,516 |
| Dec 19, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 8,697 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.14% | 53,938 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -6.07% | 2,271 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 4,893 |
| Dec 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.36% | 26,152 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.90% | 7,116 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.75% | 8,763 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 7,549 |
| Dec 9, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.83% | 10,253 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.50% | 5,457 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.72% | 5,831 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.71% | 1,824 |
| Dec 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 66 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -4.51% | 2,518 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 4,942 |
| Nov 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -2.41% | 30,937 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.69% | 27,527 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,854 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 5,080 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | 1,250 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.00% | 6,529 |
| Nov 19, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | - | 481 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -4.44% | 980 |
| Nov 17, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 7.88% | 7,031 |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.81% | 196 |
| Nov 13, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 12,837 |
| Nov 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 1,821 |
| Nov 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 593 |