CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany · Delayed Price · Currency is EUR 0.2650
-0.0010 (-0.38%)
Sep 5, 2025, 4:00 PM EDT
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.38% | 985 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 65 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 65 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.48% | 100 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.05% | 100 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -2.96% | 100 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.05% | 2,500 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -2.96% | 2,500 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.50% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 50 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 50 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -9.22% | - |
| Aug 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 10.57% | 50 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.92% | 15,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.19% | 15,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -5.26% | 15,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 30 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | -1.48% | 30 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.10% | 170 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4.20% | 170 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.32% | 170 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -5.90% | 200 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 7.87% | 5,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -2.91% | 205 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 52 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5.26% | 52 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2.31% | 52 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 52 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.04% | 400 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.50% | 100 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.11% | 450 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.12% | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.14% | 7,800 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.76% | 7,800 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.45% | 7,800 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 1.95% | 7,800 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -14.67% | 2,000 |
| Jul 14, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 13.64% | 2,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 5,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.72% | 5,000 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -4.81% | - |
| Jul 8, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | - | 5.06% | 5,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -11.38% | 700 |
| Jul 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | -3.33% | 3,000 |
| Jul 3, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 19.52% | 5,000 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.20% | - |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9.17% | - |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | 40 |