Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 27.80
+0.20 (0.72%)
At close: Jun 12, 2026
FRA:316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jun 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Jun 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Jun 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jun 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jun 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| May 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| May 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| May 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| May 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.39% | - |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 0.79% | - |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 1.61% | - |
| May 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -3.13% | - |
| May 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 0.79% | - |
| Apr 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 3.25% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -4.65% | - |
| Apr 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 1.57% | - |
| Apr 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - | - |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -0.78% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -3.03% | - |
| Apr 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | 3.94% | - |
| Apr 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -0.78% | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - | - |
| Apr 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 0.79% | - |
| Apr 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 0.79% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -2.33% | - |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 0.78% | - |
| Apr 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 4.07% | - |
| Apr 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -1.60% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.81% | - |
| Apr 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 1.64% | - |
| Apr 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | - | - |