Capstone Copper Corp. (FRA:0GJ)
Germany · Delayed Price · Currency is EUR 8.50
+0.10 (1.19%)
Last updated: Oct 9, 2026, 3:25 PM CET
FRA:0GJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 1.19% | 317 |
| Oct 8, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -4.55% | - |
| Oct 7, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 0.57% | 317 |
| Oct 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Oct 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Oct 2, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.20% | - |
| Oct 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Sep 30, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Sep 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Sep 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Sep 24, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | - |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 21, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Sep 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Sep 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.98% | - |
| Sep 10, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -3.66% | 1,300 |
| Sep 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5.52% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Sep 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 3, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | - |
| Sep 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.76% | - |
| Sep 1, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Aug 31, 2026 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | -1.03% | - |
| Aug 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Aug 27, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -1.03% | - |
| Aug 26, 2026 | 9.75 | 10.60 | 9.75 | 9.75 | 9.75 | 1.04% | 800 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Aug 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Aug 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Aug 18, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.64% | - |
| Aug 17, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Aug 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Aug 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Aug 11, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 2.75% | - |
| Aug 10, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Aug 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Aug 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | - |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Aug 3, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 31, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 7.38% | - |