Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 22.60
-0.40 (-1.74%)
Last updated: Dec 1, 2025, 8:04 AM CET
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -1.72% | - |
| Nov 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 2.68% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | -0.88% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -2.59% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | -1.69% | - |
| Oct 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -2.48% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Oct 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 4.31% | - |
| Oct 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -4.17% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 2.54% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | 0.85% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -4.10% | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Oct 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | -1.60% | - |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | -2.34% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | - | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -1.54% | - |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -2.26% | - |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 0.76% | - |
| Sep 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 1.54% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - | - |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -1.52% | - |