CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany · Delayed Price · Currency is EUR 0.2800
+0.0140 (5.26%)
At close: Jul 30, 2025, 10:00 PM CET
CORESTATE Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | - | 10.20% | 5,355 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3.81% | - |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,100 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.89% | - |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 0.45% | - |
| Jun 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -7.05% | 4,100 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -3.60% | - |
| Jun 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | -10.07% | 4,100 |
| Jun 17, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | - | 1.46% | 1,000 |
| Jun 16, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 1.86% | 1,000 |
| Jun 13, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 1.89% | 1,000 |
| Jun 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.64% | 1,100 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.41% | 2,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 0.41% | 2,000 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -14.44% | 2,000 |
| Jun 6, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | 1.07% | 2,000 |
| Jun 5, 2025 | 0.25 | 0.28 | 0.22 | 0.28 | - | 12.40% | 2,300 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -9.09% | 4,000 |
| Jun 3, 2025 | 0.26 | 0.28 | 0.22 | 0.28 | - | - | 4,000 |
| Jun 2, 2025 | 0.24 | 0.30 | 0.22 | 0.28 | - | 5.77% | 4,000 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,000 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 100 |
| May 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -2.00% | 100 |
| May 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 50 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 9 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.41% | 9 |