Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
At close: Sep 9, 2025
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | 130 |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -2.80% | 130 |
| Sep 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.88% | 130 |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 130 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 130 |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 130 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1.44% | 130 |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | - |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4.48% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | 130 |
| Aug 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.53% | 130 |
| Aug 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.76% | 130 |
| Aug 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.75% | 130 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.75% | 130 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 130 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | 130 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 3.10% | 130 |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 3.20% | 130 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | - | -1.57% | 130 |
| Aug 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | 130 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 130 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | 130 |
| Aug 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.57% | 130 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -2.31% | 130 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.99% | 130 |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 2.29% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -8.39% | 130 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | 130 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | 130 |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.08% | 130 |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jul 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 130 |
| Jul 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 130 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | 130 |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1.40% | 130 |
| Jul 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | 130 |
| Jul 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -4.08% | 130 |
| Jul 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 4.26% | 130 |
| Jul 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.08% | 130 |
| Jul 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | 130 |
| Jul 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 130 |
| Jul 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | - |
| Jul 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 130 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | 130 |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | 130 |
| Jul 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | - |
| Jul 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2.22% | - |