Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 156.45
+0.20 (0.13%)
Last updated: Jun 3, 2026, 3:06 PM CET
FRA:CFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.09 | 1.75% | - |
| May 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.30 | -0.56% | - |
| May 5, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.20 | -1.17% | - |
| May 4, 2026 | 161.60 | 162.80 | 161.60 | 162.80 | 162.09 | 1.21% | 1 |
| Apr 30, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.15 | -2.60% | - |
| Apr 29, 2026 | 162.65 | 165.15 | 162.65 | 165.15 | 164.43 | 0.27% | 140 |
| Apr 28, 2026 | 163.70 | 164.70 | 163.70 | 164.70 | 163.98 | 2.36% | 30 |
| Apr 27, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.20 | -3.10% | - |
| Apr 24, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 165.33 | -2.32% | - |
| Apr 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.26 | 2.13% | - |
| Apr 22, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 165.73 | -6.07% | - |
| Apr 21, 2026 | 173.15 | 177.20 | 173.15 | 177.20 | 176.43 | 2.78% | 40 |
| Apr 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 171.65 | -2.98% | - |
| Apr 17, 2026 | 169.05 | 177.70 | 169.05 | 177.70 | 176.93 | 1.46% | 251 |
| Apr 16, 2026 | 169.95 | 175.15 | 169.95 | 175.15 | 174.39 | 4.63% | 50 |
| Apr 15, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 166.67 | 0.93% | - |
| Apr 14, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.13 | -0.15% | - |
| Apr 13, 2026 | 161.80 | 166.10 | 161.80 | 166.10 | 165.38 | 0.79% | 422 |
| Apr 10, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.08 | -0.57% | - |
| Apr 9, 2026 | 163.80 | 166.90 | 163.80 | 165.75 | 165.03 | 4.25% | 20 |
| Apr 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.31 | 0.92% | - |
| Apr 7, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 156.86 | 0.35% | - |
| Apr 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.32 | -2.48% | - |
| Apr 1, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 160.30 | 3.21% | 201 |
| Mar 31, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.32 | 2.63% | - |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.34 | -2.56% | - |
| Mar 27, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 155.32 | -1.89% | 63 |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.31 | - | - |
| Mar 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.31 | 0.63% | - |
| Mar 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.31 | -3.66% | - |
| Mar 23, 2026 | 155.00 | 164.00 | 155.00 | 164.00 | 163.29 | 5.81% | 150 |