SCP Standard Capital Partners AG (FRA:CAP)
Germany · Delayed Price · Currency is EUR 2.500
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Aug 24, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 16.51% | - |
| Aug 21, 2026 | 2.38 | 2.44 | 2.18 | 2.18 | 2.18 | -9.92% | 952 |
| Aug 20, 2026 | 1.69 | 2.50 | 1.69 | 2.42 | 2.42 | 47.56% | 7,641 |
| Aug 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Aug 17, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 5.84% | - |
| Aug 14, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.53% | - |
| Aug 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Aug 10, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Aug 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Aug 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Aug 4, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | -10.81% | - |
| Aug 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Jul 31, 2026 | 2.34 | 2.34 | 1.88 | 1.88 | 1.88 | 29.66% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 28.32% | - |
| Jul 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 27, 2026 | 0.91 | 1.07 | 0.91 | 1.07 | 1.07 | 8.08% | 110 |
| Jul 24, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -10.81% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.73% | - |
| Jul 20, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | - | - |
| Jul 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 7.77% | - |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.86% | - |
| Jul 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| Jul 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 4.02% | - |
| Jul 10, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Jul 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.29% | - |
| Jul 8, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Jul 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | - |
| Jul 6, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -3.87% | - |
| Jul 3, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Jul 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| Jul 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | - |
| Jun 29, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Jun 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Jun 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jun 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Jun 22, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Jun 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.81% | - |
| Jun 18, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -15.24% | - |