Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 6.30
+0.05 (0.80%)
At close: Feb 20, 2026
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Feb 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 13, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 280 |
| Feb 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Feb 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 0.81% | - |
| Feb 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 5.93% | - |
| Feb 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | - |
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 2.61% | - |
| Jan 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 2.68% | - |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 0.90% | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 0.91% | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -4.35% | - |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -0.86% | - |
| Jan 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 5.45% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.90% | - |
| Jan 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Jan 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -1.77% | - |
| Jan 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% | - |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 2.75% | 600 |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.80% | - |
| Jan 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -0.89% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 0.90% | - |
| Jan 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | - |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | - |
| Jan 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | -1.77% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | -1.74% | - |
| Dec 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | - | - |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -1.71% | - |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | -1.68% | - |
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | -1.65% | - |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 1.68% | - |
| Dec 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 0.85% | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 2.61% | - |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | - |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 2.65% | - |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | 0.89% | - |
| Dec 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | 0.90% | - |
| Dec 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | -0.89% | - |