Capital One Financial Corporation (FRA:CFX)
Germany · Delayed Price · Currency is EUR 170.00
+3.55 (2.13%)
At close: Apr 23, 2026
FRA:CFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2.13% | - |
| Apr 22, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -6.07% | - |
| Apr 21, 2026 | 173.15 | 177.20 | 173.15 | 177.20 | 177.20 | 2.78% | 40 |
| Apr 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.98% | - |
| Apr 17, 2026 | 169.05 | 177.70 | 169.05 | 177.70 | 177.70 | 1.46% | 251 |
| Apr 16, 2026 | 169.95 | 175.15 | 169.95 | 175.15 | 175.15 | 4.63% | 50 |
| Apr 15, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.93% | - |
| Apr 14, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -0.15% | - |
| Apr 13, 2026 | 161.80 | 166.10 | 161.80 | 166.10 | 166.10 | 0.79% | 422 |
| Apr 10, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.57% | - |
| Apr 9, 2026 | 163.80 | 166.90 | 163.80 | 165.75 | 165.75 | 4.25% | 20 |
| Apr 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.92% | - |
| Apr 7, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0.35% | - |
| Apr 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Apr 1, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 3.21% | 201 |
| Mar 31, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Mar 27, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 63 |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Mar 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.66% | - |
| Mar 23, 2026 | 155.00 | 164.00 | 155.00 | 164.00 | 164.00 | 5.81% | 150 |
| Mar 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 25 |
| Mar 19, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | -1.26% | 50 |
| Mar 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Mar 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 25 |
| Mar 16, 2026 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.94% | 215 |
| Mar 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Mar 12, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | - |
| Mar 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Mar 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Mar 9, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -6.63% | 113 |
| Mar 6, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Mar 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Mar 4, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 16 |
| Mar 3, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 100 |
| Mar 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -5.23% | - |
| Feb 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Feb 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | - |
| Feb 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Feb 24, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -3.61% | 55 |
| Feb 23, 2026 | 174.00 | 174.00 | 166.00 | 166.00 | 166.00 | -4.05% | 14 |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | - |
| Feb 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Feb 18, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 178.31 | 4.07% | 108 |
| Feb 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.34 | -0.58% | - |
| Feb 16, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.33 | 0.58% | - |
| Feb 13, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.34 | -3.91% | - |
| Feb 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.31 | -1.10% | - |
| Feb 11, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 180.30 | -2.16% | 47 |