Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 5.25
+0.20 (3.96%)
Last updated: Oct 21, 2025, 8:08 AM CET
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1.92% | - |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 1,575 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3.96% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2.64% | 1,575 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -7.17% | 1,575 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 1,575 |
| Oct 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 3.88% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | 1,575 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 1,575 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 1,575 |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | - |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 1,575 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2.91% | 1,575 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | 1,575 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 1,575 |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 1,575 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 1,575 |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.95% | - |
| Sep 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | - |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 1,575 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.85% | 1,575 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2.86% | 1,575 |
| Sep 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | 1,575 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -2.83% | 1,575 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 1,575 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.83% | 1,575 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1.87% | 1,575 |
| Sep 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.94% | 1,575 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 1,575 |
| Sep 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.93% | 1,575 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.92% | 1,575 |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1.87% | 1,575 |
| Sep 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 1,575 |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 1,575 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.94% | 1,575 |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 1,575 |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 1,575 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 1,575 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.94% | 1,575 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | - |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 6.00% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 1,575 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,575 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,575 |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,575 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 1,575 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 1,575 |