Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 26.20
-2.40 (-8.39%)
Last updated: Jul 30, 2025
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | - |
| Jun 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Jun 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 3.03% | 130 |
| Jun 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.75% | - |
| Jun 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.76% | 130 |
| Jun 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1.54% | - |
| Jun 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1.56% | 130 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | - |
| Jun 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | 130 |
| Jun 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | - |
| Jun 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | - |
| Jun 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Jun 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.26% | 130 |
| Jun 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | 130 |
| Jun 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2.27% | 130 |
| Jun 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.76% | 130 |
| Jun 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | - |
| Jun 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | 130 |
| Jun 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.26% | - |
| Jun 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.76% | - |
| Jun 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.22% | - |
| Jun 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | 130 |
| May 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2.26% | 130 |
| May 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -3.62% | - |
| May 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2.99% | - |
| May 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | 130 |
| May 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -2.21% | - |
| May 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.45% | 130 |