Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:22 AM CET
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Feb 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Feb 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Feb 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -1.54% | - |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 2.36% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -0.78% | - |
| Feb 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 7.56% | - |
| Feb 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.85% | - |
| Jan 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.85% | - |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -5.65% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 0.81% | - |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 5.13% | - |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -2.50% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 0.84% | - |
| Jan 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | -2.46% | - |
| Jan 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 2.52% | - |
| Jan 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.85% | - |
| Jan 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.85% | - |
| Jan 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - | - |
| Jan 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - | - |
| Jan 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | 2.63% | - |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | -0.87% | - |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | 0.88% | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | 0.88% | - |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - | - |
| Jan 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | -0.88% | - |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | - | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | -1.72% | - |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | - | - |
| Dec 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | -2.52% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Dec 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | -1.65% | - |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 1.68% | - |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Dec 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | - | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | -0.83% | - |
| Dec 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 2.56% | - |
| Dec 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | 0.86% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 0.87% | - |
| Dec 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | - | - |