Capital Bancorp, Inc. (FRA:316)
Germany · Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
At close: Aug 26, 2026
FRA:316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.67% | - |
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.25% | - |
| Aug 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.28 | 0.64% | - |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.08 | -0.64% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.28 | 0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.08 | 0.65% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | 0.65% | - |
| Jul 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | -3.14% | - |
| Jul 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.68 | - | - |
| Jul 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.68 | 3.92% | - |
| Jul 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 1.32% | - |
| Jul 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | 0.67% | - |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 1.35% | - |
| Jul 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | -1.33% | - |
| Jul 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 0.67% | - |
| Jul 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.69 | -0.67% | - |
| Jul 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | -1.96% | - |
| Jul 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 3.38% | - |
| Jul 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | 0.68% | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | -0.68% | - |
| Jul 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | 0.68% | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | 0.68% | - |
| Jul 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | 1.39% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.69 | -1.37% | - |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | -1.35% | - |
| Jul 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | - | - |
| Jul 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | - | - |
| Jul 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | -2.63% | - |
| Jul 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | 3.40% | - |
| Jul 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | - | - |
| Jun 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | - | - |
| Jun 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | 1.38% | - |
| Jun 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | 1.40% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | - | - |
| Jun 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | 2.88% | - |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | - | - |
| Jun 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | - | - |
| Jun 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | 1.46% | - |
| Jun 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | - | - |