Capital One Financial Corporation (ETR:CFX)
Germany · Delayed Price · Currency is EUR 190.00
0.00 (0.00%)
At close: Sep 15, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Sep 18, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Sep 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.59% | - |
| Sep 16, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -2.07% | 3 |
| Sep 15, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | - |
| Sep 12, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Sep 11, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 1.59% | 28 |
| Sep 10, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 9 |
| Sep 9, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 8 |
| Sep 8, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -1.05% | 5 |
| Sep 5, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.04% | 30 |
| Sep 4, 2025 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.59% | 6 |
| Sep 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Sep 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.06% | 16 |
| Aug 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 28, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 31 |
| Aug 27, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2.09% | 38 |
| Aug 26, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 4.37% | 1 |
| Aug 21, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | -0.54% | 10 |
| Aug 20, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Aug 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| Aug 15, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -2.13% | 42 |
| Aug 14, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 187.49 | 1.62% | 43 |
| Aug 13, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 184.49 | 0.54% | 12 |
| Aug 12, 2025 | 181.00 | 185.00 | 181.00 | 184.00 | 183.50 | 1.66% | 20 |
| Aug 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | 1.12% | - |
| Aug 8, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 178.51 | -0.56% | 20 |
| Aug 7, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 179.51 | -1.64% | 12 |
| Aug 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | 1.10% | - |
| Aug 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | -0.55% | - |
| Aug 4, 2025 | 181.00 | 182.00 | 180.00 | 182.00 | 181.50 | 1.68% | 97 |
| Aug 1, 2025 | 187.00 | 187.00 | 177.00 | 179.00 | 178.51 | -5.29% | 609 |
| Jul 31, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 188.48 | 0.53% | 100 |
| Jul 30, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.49 | 1.08% | 109 |
| Jul 29, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 185.49 | 0.54% | 506 |
| Jul 28, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 184.49 | 2.21% | 131 |
| Jul 25, 2025 | 181.00 | 182.00 | 179.00 | 181.00 | 180.50 | -2.16% | 268 |
| Jul 24, 2025 | 188.00 | 188.00 | 184.00 | 185.00 | 184.49 | -1.60% | 396 |
| Jul 23, 2025 | 192.00 | 197.00 | 188.00 | 188.00 | 187.49 | 1.08% | 64 |
| Jul 22, 2025 | 186.00 | 186.00 | 184.00 | 186.00 | 185.49 | -1.06% | 374 |
| Jul 21, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.49 | 1.08% | 77 |
| Jul 18, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 185.49 | -1.59% | 112 |
| Jul 17, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 188.48 | 3.28% | 102 |
| Jul 16, 2025 | 185.00 | 187.00 | 183.00 | 183.00 | 182.50 | -3.17% | 455 |
| Jul 15, 2025 | 189.00 | 189.00 | 187.00 | 189.00 | 188.48 | - | 56 |
| Jul 14, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 188.48 | 0.53% | 25 |
| Jul 11, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.49 | -1.05% | 172 |
| Jul 10, 2025 | 184.00 | 190.00 | 184.00 | 190.00 | 189.48 | 1.06% | 45 |
| Jul 9, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | 187.49 | 0.53% | 152 |