Capcom Co., Ltd. (FRA:CPK)
Germany · Delayed Price · Currency is EUR 20.11
+0.03 (0.15%)
At close: Jan 27, 2026
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.35 | 21.35 | 20.35 | 20.35 | 20.35 | -0.49% | 2,150 |
| Jan 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.57% | 9 |
| Jan 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 4.38% | - |
| Jan 27, 2026 | 19.64 | 20.29 | 19.64 | 20.11 | 20.11 | 0.15% | 1,325 |
| Jan 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% | 750 |
| Jan 23, 2026 | 18.83 | 20.11 | 18.83 | 20.11 | 20.11 | 8.47% | 800 |
| Jan 22, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -3.84% | - |
| Jan 21, 2026 | 19.06 | 19.28 | 19.06 | 19.28 | 19.28 | -0.90% | 1,200 |
| Jan 20, 2026 | 19.39 | 19.46 | 19.39 | 19.46 | 19.46 | -0.79% | 15 |
| Jan 19, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.26% | - |
| Jan 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.93% | - |
| Jan 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.97% | - |
| Jan 14, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.71% | - |
| Jan 13, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -3.52% | - |
| Jan 12, 2026 | 20.25 | 20.25 | 20.01 | 20.04 | 20.04 | 1.11% | 402 |
| Jan 9, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.07% | - |
| Jan 8, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | - |
| Jan 7, 2026 | 19.62 | 19.62 | 19.61 | 19.61 | 19.61 | -3.02% | 200 |
| Jan 6, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.68% | 4 |
| Jan 5, 2026 | 19.82 | 19.96 | 19.82 | 19.89 | 19.89 | 1.51% | 750 |
| Jan 2, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.86% | 205 |
| Dec 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.98% | - |
| Dec 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 4.43% | 45 |
| Dec 23, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.01% | - |
| Dec 22, 2025 | 18.72 | 19.65 | 18.72 | 18.93 | 18.93 | -0.13% | 919 |
| Dec 19, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.92% | - |
| Dec 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.42% | - |
| Dec 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.36% | - |
| Dec 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.92% | - |
| Dec 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% | - |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.56% | 5 |
| Dec 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.18% | - |
| Dec 10, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | 20.39 | 0.20% | 100 |
| Dec 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| Dec 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.94% | - |
| Dec 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.44% | - |
| Dec 4, 2025 | 20.33 | 20.40 | 20.33 | 20.40 | 20.40 | 1.49% | 530 |
| Dec 3, 2025 | 19.88 | 20.16 | 19.88 | 20.10 | 20.10 | -0.10% | 813 |
| Dec 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.28% | - |
| Dec 1, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.91% | - |
| Nov 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% | - |
| Nov 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% | - |
| Nov 26, 2025 | 21.08 | 21.08 | 21.03 | 21.03 | 21.03 | 1.06% | 65 |
| Nov 25, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -5.06% | - |
| Nov 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.25% | - |
| Nov 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 5.61% | - |
| Nov 20, 2025 | 20.92 | 20.92 | 20.50 | 20.50 | 20.50 | -1.63% | 180 |
| Nov 19, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% | - |
| Nov 18, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | -0.75% | 800 |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.23% | - |