Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 5.75
+0.15 (2.68%)
At close: Jan 29, 2026
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jan 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 600 |
| Jan 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | - |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | - |
| Jan 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -1.77% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.74% | - |
| Dec 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | - |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -1.71% | - |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -1.68% | - |
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -1.65% | - |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1.68% | - |
| Dec 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 0.85% | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 2.61% | - |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -0.86% | - |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | - |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 2.65% | - |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.89% | - |
| Dec 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | - |
| Dec 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -0.89% | - |
| Dec 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -1.75% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 1.79% | - |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Nov 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.83% | - |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 4.85% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.98% | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -3.77% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 1.92% | - |