CORESTATE Capital Holding S.A. (ETR:CCAP)
Germany · Delayed Price · Currency is EUR 0.2490
+0.0010 (0.40%)
May 29, 2026, 5:35 PM CET
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.42% | 226 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28 |
| May 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 102 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 367 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 448 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 819 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 60 |
| May 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.66% | 9,718 |
| May 18, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | - | 252 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.61% | 91 |
| May 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 101 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.84% | 10,437 |
| May 12, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 0.42% | 304 |
| May 11, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -2.07% | 15,479 |
| May 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 378 |
| May 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.64% | 931 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 1,573 |
| May 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 1.59% | 376 |
| May 4, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.40% | 887 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,796 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 590 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 30,704 |
| Apr 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.95% | 1,306 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.25% | 1,782 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.27% | 695 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Apr 21, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 3,515 |
| Apr 20, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -0.41% | 1,920 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.12% | - |
| Apr 16, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 2.61% | 26,201 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 353 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.15% | 15,809 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.12% | 407 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 52 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 361 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.23% | 4,740 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 2.10% | 124 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.59% | 1,348 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.87% | 747 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -7.63% | 1,032 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.05% | 3,560 |
| Mar 27, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 0.41% | 12,178 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 2.97% | 18 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.84% | 31 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.80% | 133 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 290 |
| Mar 18, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.81% | 152 |