Capcom Co., Ltd. (FRA:CPK)
Germany · Delayed Price · Currency is EUR 18.95
-0.18 (-0.92%)
At close: Dec 19, 2025
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |