CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany · Delayed Price · Currency is EUR 0.3260
-0.0170 (-4.96%)
Last updated: Sep 30, 2025, 11:11 AM CET
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.57% | 3,006 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.86% | 2,000 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.01% | 2,000 |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -3.69% | 2,000 |
| Sep 23, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 17.33% | 2,900 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.33% | 5,740 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.94% | 3,035 |
| Sep 17, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 18.08% | 3,035 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.91% | 1,268 |
| Sep 15, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 1,268 |
| Sep 12, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 10.70% | 9,940 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 847 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 847 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.56% | 847 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 6.04% | 471 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | 985 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 65 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 65 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 65 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 100 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | 100 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 100 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | 2,500 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.96% | 2,500 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 50 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.22% | 50 |
| Aug 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 10.57% | 50 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 15,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.19% | 15,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.26% | 15,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.48% | 30 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 170 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.20% | 170 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.32% | 170 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.90% | 200 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.87% | 5,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.91% | 205 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 52 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 52 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.26% | 52 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | 52 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 52 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.04% | 400 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 100 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 450 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 7,800 |