Capital One Financial Corporation (FRA:CFX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025194.00197.00192.00192.00192.004.35%138
Oct 21, 2025184.00184.00184.00184.00184.001.66%197
Oct 20, 2025181.00181.00181.00181.00181.00-197
Oct 17, 2025171.00181.00171.00181.00181.00-1.09%197
Oct 16, 2025183.00183.00183.00183.00183.00-1.08%55
Oct 15, 2025185.00187.00185.00185.00185.004.52%55
Oct 14, 2025177.00177.00177.00177.00177.000.57%70
Oct 13, 2025176.00176.00176.00176.00176.00-2.76%70
Oct 10, 2025181.00181.00181.00181.00181.00-0.55%70
Oct 9, 2025181.00182.00181.00182.00182.00-1.09%70
Oct 8, 2025182.00184.00182.00184.00184.001.10%30
Oct 7, 2025182.00182.00182.00182.00182.00--
Oct 6, 2025182.00182.00182.00182.00182.00-50
Oct 3, 2025181.00182.00181.00182.00182.00-32
Oct 2, 2025181.00183.00181.00182.00182.001.11%80
Oct 1, 2025178.00181.00178.00180.00180.00-4.26%2,088
Sep 30, 2025189.00189.00188.00188.00188.00-100
Sep 29, 2025190.00190.00188.00188.00188.00-30
Sep 26, 2025188.00188.00188.00188.00188.00-1.05%128
Sep 25, 2025189.00190.00189.00190.00190.001.60%30
Sep 24, 2025187.00187.00187.00187.00187.00-2.60%60
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%-