Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 185.00
+1.70 (0.93%)
Last updated: Aug 26, 2026, 3:34 PM CET
FRA:CFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | - | -0.11% | - |
| 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% | - |
| Aug 14, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.91 | 0.37% | - |
| Aug 13, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.21 | 1.62% | - |
| Aug 12, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.17 | 0.29% | - |
| Aug 11, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 186.62 | 0.59% | - |
| Aug 10, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.53 | -1.09% | - |
| Aug 7, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 187.57 | -0.97% | - |
| Aug 6, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 189.41 | -0.31% | - |
| Aug 5, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.01 | 1.84% | - |
| Aug 4, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 186.57 | 4.06% | - |
| Aug 3, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.30 | -0.66% | - |
| Jul 31, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 180.50 | 0.58% | - |
| Jul 30, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 179.45 | -1.99% | - |
| Jul 29, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.09 | 0.03% | - |
| Jul 28, 2026 | 179.90 | 183.70 | 179.90 | 183.70 | 183.04 | 3.79% | 130 |
| Jul 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.36 | 1.96% | - |
| Jul 24, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 172.97 | -0.03% | - |
| Jul 23, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.02 | -2.99% | - |
| Jul 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.35 | -0.22% | - |
| Jul 21, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.75 | -1.89% | - |
| Jul 20, 2026 | 179.30 | 182.85 | 179.30 | 182.85 | 182.19 | 0.58% | 27 |
| Jul 17, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.14 | 1.03% | - |
| Jul 16, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.30 | 1.38% | - |
| Jul 15, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.86 | 0.97% | - |
| Jul 14, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.17 | 1.59% | - |
| Jul 13, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 172.43 | 0.20% | - |
| Jul 10, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.08 | 3.57% | - |
| Jul 9, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.15 | -4.77% | - |
| Jul 8, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.47 | -1.85% | - |
| Jul 7, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.76 | 0.28% | - |
| Jul 6, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.26 | 0.37% | - |
| Jul 3, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 176.61 | -0.20% | - |
| Jul 2, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.96 | 2.57% | - |
| Jul 1, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 172.53 | -1.40% | - |
| Jun 30, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 174.97 | -1.13% | - |
| Jun 29, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.96 | 0.11% | - |
| Jun 26, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.76 | 1.90% | - |
| Jun 25, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 173.47 | 1.40% | - |
| Jun 24, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.08 | -0.72% | - |
| Jun 23, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.33 | -0.37% | - |
| Jun 22, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 172.97 | -0.06% | - |
| Jun 19, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.07 | 0.35% | - |
| Jun 18, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 172.48 | 1.47% | - |