Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 184.00
+3.00 (1.66%)
Last updated: Oct 21, 2025, 8:08 AM CET
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 4.35% | 138 |
| Oct 21, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | 197 |
| Oct 20, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 197 |
| Oct 17, 2025 | 171.00 | 181.00 | 171.00 | 181.00 | 181.00 | -1.09% | 197 |
| Oct 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | 55 |
| Oct 15, 2025 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 4.52% | 55 |
| Oct 14, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 70 |
| Oct 13, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.76% | 70 |
| Oct 10, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 70 |
| Oct 9, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -1.09% | 70 |
| Oct 8, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 30 |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 50 |
| Oct 3, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | - | 32 |
| Oct 2, 2025 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1.11% | 80 |
| Oct 1, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | -4.26% | 2,088 |
| Sep 30, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | - | 100 |
| Sep 29, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 30 |
| Sep 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | 128 |
| Sep 25, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.60% | 30 |
| Sep 24, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.60% | 60 |
| Sep 23, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | -1.03% | 9 |
| Sep 22, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 0.52% | 20 |
| Sep 19, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | 6 |
| Sep 18, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.14% | 6 |
| Sep 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | 6 |
| Sep 16, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 6 |
| Sep 15, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 80 |
| Sep 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 80 |
| Sep 11, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | 80 |
| Sep 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | 80 |
| Sep 9, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | 80 |
| Sep 8, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | 80 |
| Sep 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2.13% | 80 |
| Sep 4, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -3.09% | - |
| Sep 3, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2.11% | 80 |
| Sep 2, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 258 |
| Sep 1, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 37 |
| Aug 29, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | 1,140 |
| Aug 28, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | -0.51% | 50 |
| Aug 27, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 3.72% | 6 |
| Aug 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 12 |
| Aug 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 4.42% | 12 |
| Aug 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | 12 |
| Aug 21, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 12 |
| Aug 20, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | 12 |
| Aug 19, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.66% | - |
| Aug 18, 2025 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | -0.53% | 100 |
| Aug 15, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3.28% | - |
| Aug 14, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.49 | -0.54% | - |