Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 6.60
+0.20 (3.12%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jun 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| May 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| May 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| May 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 230 |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.79% | - |
| Apr 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -5.30% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 0.76% | - |
| Apr 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 2.34% | - |
| Apr 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.78% | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 1.57% | - |
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 1.60% | - |
| Apr 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -2.34% | - |
| Apr 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - | - |
| Apr 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 2.40% | - |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 0.80% | - |
| Apr 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -2.34% | - |
| Apr 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.79% | - |
| Apr 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 1.60% | - |
| Apr 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 1.65% | - |
| Apr 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.83% | - |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 0.84% | - |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 1.71% | - |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -2.50% | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | - |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 0.84% | - |
| Mar 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | - |
| Mar 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 3.48% | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -2.54% | - |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | - |