Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 178.70
-2.00 (-1.11%)
At close: Oct 23, 2026
FRA:CFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.11% | - |
| Oct 22, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -2.59% | - |
| Oct 21, 2026 | 183.15 | 185.50 | 183.15 | 185.50 | 185.50 | 5.46% | 100 |
| Oct 20, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -1.32% | - |
| Oct 19, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 1.68% | - |
| Oct 16, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 2.16% | - |
| Oct 15, 2026 | 171.30 | 171.60 | 171.30 | 171.60 | 171.60 | -1.83% | 25 |
| Oct 14, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -1.96% | - |
| Oct 13, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.05% | - |
| Oct 12, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 0.54% | - |
| Oct 9, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 1.83% | - |
| Oct 8, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0.20% | - |
| Oct 7, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.12% | 100 |
| Oct 6, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 0.29% | - |
| Oct 5, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.23% | - |
| Oct 2, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.27% | - |
| Oct 1, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -1.49% | - |
| Sep 30, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.70% | - |
| Sep 29, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.50% | - |
| Sep 28, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 1.26% | - |
| Sep 25, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0.71% | - |
| Sep 24, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -2.33% | - |
| Sep 23, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.39% | - |
| Sep 22, 2026 | 176.50 | 176.50 | 176.25 | 176.25 | 176.25 | 0.77% | 10 |
| Sep 21, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.29% | - |
| Sep 18, 2026 | 174.15 | 175.40 | 174.15 | 175.40 | 175.40 | -0.40% | 27 |
| Sep 17, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.62% | - |
| Sep 16, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.03% | - |
| Sep 15, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -0.31% | - |
| Sep 14, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 0.45% | - |
| Sep 11, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.56% | - |
| Sep 10, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.13% | - |
| Sep 9, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -1.86% | - |
| Sep 8, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -0.43% | - |
| Sep 7, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.64% | - |
| Sep 4, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -1.14% | - |
| Sep 3, 2026 | 184.80 | 190.60 | 184.80 | 189.35 | 189.35 | 5.11% | 45 |
| Sep 2, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -1.45% | - |
| Sep 1, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -0.33% | - |
| Aug 31, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.22% | - |
| Aug 28, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.33% | - |
| Aug 27, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -0.32% | - |
| Aug 26, 2026 | 183.10 | 185.00 | 183.10 | 185.00 | 185.00 | 0.93% | 25 |
| Aug 25, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -3.32% | - |
| Aug 24, 2026 | 184.20 | 189.60 | 184.20 | 189.60 | 189.60 | 5.57% | 11 |
| Aug 21, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -3.85% | - |
| Aug 20, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -0.93% | - |
| Aug 19, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -0.05% | - |
| Aug 18, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | -2.28% | - |
| Aug 17, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 1.12% | - |