Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 172.80
-2.90 (-1.65%)
At close: Nov 13, 2026
FRA:CFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.65% | - |
| Nov 12, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 1.04% | - |
| Nov 11, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.97% | - |
| Nov 10, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -2.50% | - |
| Nov 9, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.95% | - |
| Nov 6, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.76% | - |
| Nov 5, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0.53% | - |
| Nov 4, 2026 | 183.70 | 183.70 | 178.70 | 180.65 | 180.65 | -2.22% | 50 |
| Nov 3, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 1.82% | - |
| Nov 2, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -2.39% | - |
| Oct 30, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.70% | - |
| Oct 29, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 1.46% | - |
| Oct 28, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 0.44% | - |
| Oct 27, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 1.63% | - |
| Oct 26, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -0.25% | - |
| 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% | - |