Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
Last updated: Dec 1, 2025, 8:04 AM CET
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Nov 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.92% | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.97% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | - |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -4.76% | - |
| Oct 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -2.75% | - |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 3.81% | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.92% | - |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 3.96% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 2.64% | - |
| Oct 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -7.17% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -0.93% | - |
| Oct 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 3.88% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -1.90% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 2.91% | - |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 0.95% | - |
| Sep 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -1.85% | - |