Capital One Financial Corporation (FRA:CFX)
Germany flag Germany · Delayed Price · Currency is EUR
188.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 12:17 PM CET

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025190.00190.00188.00188.00188.00-30
Sep 26, 2025188.00188.00188.00188.00188.00-1.05%30
Sep 25, 2025189.00190.00189.00190.00190.001.60%30
Sep 24, 2025187.00187.00187.00187.00187.00-2.60%9
Sep 23, 2025189.00192.00189.00192.00192.00-1.03%9
Sep 22, 2025192.00194.00192.00194.00194.000.52%20
Sep 19, 2025193.00193.00193.00193.00193.001.05%6
Sep 18, 2025191.00191.00191.00191.00191.002.14%6
Sep 17, 2025187.00187.00187.00187.00187.00-1.58%6
Sep 16, 2025191.00191.00190.00190.00190.00-6
Sep 15, 2025190.00190.00190.00190.00190.00-80
Sep 12, 2025190.00190.00190.00190.00190.000.53%80
Sep 11, 2025189.00189.00189.00189.00189.000.53%80
Sep 10, 2025188.00188.00188.00188.00188.001.62%80
Sep 9, 2025185.00185.00185.00185.00185.00-1.60%80
Sep 8, 2025188.00188.00188.00188.00188.00-2.08%80
Sep 5, 2025192.00192.00192.00192.00192.002.13%80
Sep 4, 2025188.00188.00188.00188.00188.00-3.09%-
Sep 3, 2025190.00194.00190.00194.00194.002.11%80
Sep 2, 2025192.00192.00190.00190.00190.00-1.04%258
Sep 1, 2025192.00192.00192.00192.00192.00-37
Aug 29, 2025192.00192.00192.00192.00192.00-1.03%1,140
Aug 28, 2025191.00194.00191.00194.00194.00-0.51%50
Aug 27, 2025192.00195.00192.00195.00195.003.72%6
Aug 26, 2025188.00188.00188.00188.00188.00-0.53%12
Aug 25, 2025189.00189.00189.00189.00189.004.42%12
Aug 22, 2025181.00181.00181.00181.00181.00-1.09%12
Aug 21, 2025183.00183.00183.00183.00183.00-12
Aug 20, 2025182.00183.00182.00183.00183.00-12
Aug 19, 2025183.00183.00183.00183.00183.00-2.66%-
Aug 18, 2025182.00188.00182.00188.00188.00-0.53%100
Aug 15, 2025189.00189.00189.00189.00189.003.28%-
Aug 14, 2025183.00183.00183.00183.00182.49-0.54%-
Aug 13, 2025184.00184.00184.00184.00183.48-0.54%-
Aug 12, 2025178.00185.00178.00185.00184.483.35%2
Aug 11, 2025177.00179.00177.00179.00178.501.13%5
Aug 8, 2025177.00177.00177.00177.00176.50-2.21%-
Aug 7, 2025181.00181.00181.00181.00180.49-0.55%-
Aug 6, 2025182.00182.00182.00182.00181.49-1.09%-
Aug 5, 2025181.00184.00181.00184.00183.483.37%200
Aug 4, 2025178.00178.00178.00178.00177.501.14%-
Aug 1, 2025186.00186.00176.00176.00175.51-5.88%399
Jul 31, 2025187.00187.00187.00187.00186.472.19%-
Jul 30, 2025183.00183.00183.00183.00182.49-1.08%-
Jul 29, 2025184.00185.00184.00185.00184.480.54%20
Jul 28, 2025180.00184.00180.00184.00183.482.79%100
Jul 25, 2025179.00179.00179.00179.00178.50-0.56%25
Jul 24, 2025184.00185.00180.00180.00179.49-5.26%93
Jul 23, 2025190.00192.00190.00190.00189.473.83%326
Jul 22, 2025183.00183.00183.00183.00182.49-2.66%-