CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany · Delayed Price · Currency is EUR 0.2780
-0.0130 (-4.47%)
At close: Nov 28, 2025
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.47% | 200 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 4.68% | 435 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.94% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.78% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.34% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.92% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Nov 7, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.19% | 6,300 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 1,320 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.68% | 150 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.46% | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | - |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 8.08% | 15 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| 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% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.33% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.94% | - |
| 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 | - | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 | - | - |
| 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% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.01% | - |
| 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 |