Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 187.00
+1.00 (0.54%)
At close: Nov 28, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Nov 28, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Nov 27, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Nov 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Nov 25, 2025 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 1.10% | 22 |
| Nov 24, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 3.41% | 200 |
| Nov 21, 2025 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 99 |
| Nov 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | - |
| Nov 19, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.58% | 20 |
| Nov 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -6.04% | - |
| Nov 17, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.09% | - |
| Nov 14, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.31 | -3.16% | - |
| Nov 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.29 | -0.52% | - |
| Nov 12, 2025 | 189.00 | 192.00 | 189.00 | 191.00 | 190.29 | 1.06% | 99 |
| Nov 11, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.29 | 0.53% | - |
| Nov 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.30 | -1.57% | - |
| Nov 7, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 190.29 | 0.53% | 4 |
| Nov 6, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.29 | - | - |
| Nov 5, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.29 | -1.55% | - |
| Nov 4, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 192.28 | 2.12% | 30 |
| Nov 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.29 | 0.53% | - |
| Oct 31, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 187.30 | - | 50 |
| Oct 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.30 | -0.53% | - |
| Oct 29, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.29 | -1.05% | 1 |
| Oct 28, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.29 | -0.52% | - |
| Oct 27, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 191.28 | 2.13% | 5 |
| Oct 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.30 | - | - |
| Oct 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.30 | -2.08% | - |
| Oct 22, 2025 | 194.00 | 197.00 | 192.00 | 192.00 | 191.28 | 4.35% | 138 |
| Oct 21, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.31 | 1.66% | - |
| Oct 20, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.32 | - | - |
| Oct 17, 2025 | 171.00 | 181.00 | 171.00 | 181.00 | 180.32 | -1.09% | 197 |
| Oct 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.32 | -1.08% | - |
| Oct 15, 2025 | 185.00 | 187.00 | 185.00 | 185.00 | 184.31 | 4.52% | 55 |
| Oct 14, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.34 | 0.57% | - |
| Oct 13, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.34 | -2.76% | - |
| Oct 10, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.32 | -0.55% | - |
| Oct 9, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.32 | -1.09% | 70 |
| Oct 8, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 183.31 | 1.10% | 30 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.32 | - | - |
| Oct 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.32 | - | 50 |
| Oct 3, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.32 | - | 32 |
| Oct 2, 2025 | 181.00 | 183.00 | 181.00 | 182.00 | 181.32 | 1.11% | 80 |
| Oct 1, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 179.33 | -4.26% | 168 |
| Sep 30, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 187.30 | - | 100 |
| Sep 29, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 187.30 | - | 30 |
| Sep 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.30 | -1.05% | - |
| Sep 25, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 189.29 | 1.60% | 30 |
| Sep 24, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.30 | -2.60% | - |
| Sep 23, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 191.28 | -1.03% | 9 |