CORESTATE Capital Holding S.A. (FRA:CCAP)
0.3100
+0.0240 (8.39%)
At close: Oct 17, 2025
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 100 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 100 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 100 |
| Oct 17, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.39% | 1,078 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.23% | 40 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.33% | 40 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.94% | 40 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 40 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 1,000 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.31% | 12,200 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,420 |
| Sep 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -4.96% | 1,000 |
| 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% | 558 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.01% | 200 |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -3.69% | 17,150 |
| 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 |