Capcom Co., Ltd. (FRA:CPK)
Germany · Delayed Price · Currency is EUR 20.59
-0.40 (-1.91%)
At close: Dec 1, 2025
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.47% | - |
| Nov 13, 2025 | 21.41 | 21.51 | 21.41 | 21.41 | 21.41 | - | 220 |
| Nov 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -3.17% | - |
| Nov 11, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.25% | - |
| Nov 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.08% | - |
| Nov 7, 2025 | 22.88 | 23.10 | 22.88 | 23.10 | 23.10 | 2.53% | 10 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.66% | 10 |
| Nov 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.58% | - |
| Nov 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.44% | - |
| Nov 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.46% | 16 |
| Oct 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Oct 30, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -7.24% | - |
| Oct 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% | - |
| Oct 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% | - |
| Oct 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.25% | - |
| Oct 24, 2025 | 24.04 | 24.38 | 24.04 | 24.38 | 24.38 | 1.41% | 2 |
| Oct 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.33% | - |
| Oct 22, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.50% | - |
| Oct 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.17% | - |
| Oct 20, 2025 | 23.61 | 23.96 | 23.61 | 23.96 | 23.96 | 2.48% | 400 |
| Oct 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.76% | - |
| Oct 16, 2025 | 23.45 | 23.80 | 23.45 | 23.80 | 23.80 | 0.59% | 40 |
| Oct 15, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.28% | - |
| Oct 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% | - |
| Oct 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.51% | - |
| Oct 10, 2025 | 24.03 | 24.12 | 23.38 | 23.38 | 23.38 | -3.67% | 15 |
| Oct 9, 2025 | 23.93 | 24.27 | 23.93 | 24.27 | 24.27 | -1.06% | 5 |
| Oct 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.82% | - |
| Oct 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.45% | - |
| Oct 6, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% | - |
| Oct 3, 2025 | 24.50 | 24.58 | 24.50 | 24.58 | 24.58 | 4.37% | 800 |
| Oct 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.30% | - |
| Oct 1, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | 2.87% | 56 |
| Sep 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.73% | - |
| Sep 29, 2025 | 22.40 | 22.57 | 22.40 | 22.57 | 22.57 | -1.14% | 60 |
| Sep 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.72 | 1.11% | - |
| Sep 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.47 | -1.22% | - |
| Sep 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | -3.14% | - |
| Sep 23, 2025 | 23.45 | 23.60 | 23.45 | 23.60 | 23.48 | 1.77% | 7,000 |
| Sep 22, 2025 | 23.31 | 23.31 | 23.19 | 23.19 | 23.07 | -0.81% | 100 |