Capital City Bank Group, Inc. (FRA:BK3)
Germany · Delayed Price · Currency is EUR 41.40
+1.20 (2.99%)
At close: Oct 23, 2026
FRA:BK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Oct 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Oct 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Oct 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Oct 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Oct 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.48% | - |
| Oct 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Oct 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Oct 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Oct 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 5.31% | - |
| Oct 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Sep 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Sep 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Sep 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Sep 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Sep 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Sep 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Sep 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.04% | - |
| Sep 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.37 | -1.89% | - |
| Sep 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | - | - |
| Sep 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | - | - |
| Sep 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | 0.95% | - |
| Sep 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | -1.41% | - |
| Aug 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | 0.95% | - |
| Aug 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.96 | - | - |
| Aug 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.96 | - | - |
| Aug 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.96 | -0.94% | - |
| Aug 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | 0.95% | - |
| Aug 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.96 | 0.96% | - |
| Aug 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | - | - |
| Aug 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | -1.88% | - |
| Aug 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | -0.93% | - |
| Aug 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | - | - |
| Aug 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | -0.92% | - |