CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany · Delayed Price · Currency is EUR 0.2340
0.00 (0.00%)
At close: Mar 27, 2026
FRA:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.18% | - |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.33% | 46 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.20% | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.72% | 800 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.91% | - |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.58% | 143 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 601 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.46% | - |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.77% | 500 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.75% | - |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.32% | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.75% | - |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.69% | 185 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 111 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 1,195 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.00% | - |
| Jan 26, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 500 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.04% | - |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.79% | - |