Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 179.95
+2.45 (1.38%)
At close: Jul 16, 2026
FRA:CFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 1.38% | - |
| Jul 15, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.97% | - |
| Jul 14, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 1.59% | - |
| Jul 13, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 0.20% | - |
| Jul 10, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 3.57% | - |
| Jul 9, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -4.77% | - |
| Jul 8, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -1.85% | - |
| Jul 7, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.28% | - |
| Jul 6, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0.37% | - |
| Jul 3, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -0.20% | - |
| Jul 2, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 2.57% | - |
| Jul 1, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.40% | - |
| Jun 30, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.13% | - |
| Jun 29, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.11% | - |
| Jun 26, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 1.90% | - |
| Jun 25, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 1.40% | - |
| Jun 24, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -0.72% | - |
| Jun 23, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.37% | - |
| Jun 22, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.06% | - |
| Jun 19, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.35% | - |
| Jun 18, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 1.47% | - |
| Jun 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 2.80% | - |
| Jun 16, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 4.57% | - |
| Jun 15, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 2.29% | - |
| Jun 12, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 1.74% | - |
| Jun 11, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.62% | - |
| Jun 10, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.33% | - |
| Jun 9, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -1.34% | - |
| Jun 8, 2026 | 154.20 | 156.65 | 154.20 | 156.65 | 156.65 | 0.61% | 12 |
| Jun 5, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 2.60% | - |
| Jun 4, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | -3.00% | 109 |
| Jun 3, 2026 | 156.10 | 160.00 | 156.10 | 156.45 | 156.45 | 0.13% | 109 |
| Jun 2, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -1.98% | - |
| Jun 1, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 0.50% | - |
| May 29, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -1.37% | - |
| May 28, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.52% | - |
| May 27, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -1.28% | - |
| May 26, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.09% | - |
| May 25, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.75% | - |
| May 22, 2026 | 159.10 | 159.40 | 159.10 | 159.40 | 159.40 | 0.28% | 40 |
| May 21, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 2.48% | - |
| May 20, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -2.11% | - |
| May 19, 2026 | 160.00 | 161.65 | 157.75 | 158.45 | 158.45 | 0.82% | 450 |
| May 18, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.16 | 0.38% | - |
| May 15, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 156.57 | 2.38% | - |
| May 14, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 152.93 | -0.65% | - |
| May 13, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 153.93 | 0.03% | - |
| May 12, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 153.88 | -3.41% | - |
| May 11, 2026 | 158.90 | 160.00 | 158.90 | 160.00 | 159.30 | -1.36% | 20 |
| May 8, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 161.49 | -0.37% | - |