Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
Last updated: Sep 30, 2025, 8:00 AM CET
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | - |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 130 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 130 |
| Sep 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 130 |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 130 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 130 |
| Sep 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 130 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 130 |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 130 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | 130 |
| Sep 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 130 |
| Sep 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 130 |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 130 |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 130 |
| Sep 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 130 |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 130 |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | 130 |
| Sep 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | 130 |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 130 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 130 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 130 |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 130 |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 130 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 130 |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 130 |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 130 |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | 130 |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 130 |
| Aug 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 130 |
| Aug 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 130 |
| Aug 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 130 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 130 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Aug 11, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 130 |
| Aug 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -0.78% | - |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -0.78% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - | - |
| Aug 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 1.57% | - |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -2.31% | - |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | -2.99% | - |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 2.29% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | -8.39% | - |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | 2.14% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -0.71% | - |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | -2.08% | - |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | - | - |
| Jul 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | - | - |