Skip to main content
logo
Capcom Co., Ltd. (FRA:CPK)
Germany flag Germany · Delayed Price · Currency is EUR
24.55
-0.35 (-1.41%)
At close: Oct 23, 2026

FRA:CPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.3024.6024.3024.5524.55-1.41%24
Oct 22, 202625.1025.1024.8524.9024.90-2.54%535
Oct 21, 202625.5025.5525.3025.5525.55-0.58%33
Oct 20, 202625.7526.0525.7025.7025.701.38%166
Oct 19, 202625.7525.8025.3525.3525.351.20%592
Oct 16, 202625.8526.0525.0525.0525.05-1.76%605
Oct 15, 202625.3025.7025.3025.5025.502.00%140
Oct 14, 202625.2025.2025.0025.0025.00-0.99%811
Oct 13, 202625.3025.5025.0525.2525.251.81%456
Oct 12, 202624.6024.8024.6024.8024.80-0.20%20
Oct 9, 202624.7524.9024.4024.8524.853.11%356
Oct 8, 202624.2524.4024.0524.1024.10-3.41%325
Oct 7, 202624.9525.0024.8524.9524.95-0.40%53
Oct 6, 202625.0525.1025.0525.0525.050.40%4
Oct 5, 202625.0025.2024.7524.9524.95-44
Oct 2, 202625.2025.2024.9524.9524.951.42%33
Oct 1, 202624.4524.6024.4524.6024.601.03%1
Sep 30, 202624.4024.4024.2024.3524.35-1.02%1,653
Sep 29, 202624.3524.6024.3524.6024.600.12%36
Sep 28, 202624.7024.7524.7024.7024.57-14
Sep 25, 202624.5024.7024.5024.7024.571.44%64
Sep 24, 202624.3524.3524.3524.3524.22--
Sep 23, 202624.3524.5024.3524.3524.22-0.81%43
Sep 22, 202624.2024.5524.2024.5524.420.41%34
Sep 21, 202624.4524.4524.2524.4524.320.20%63
Sep 18, 202624.2024.4524.1524.4024.27-1.81%153
Sep 17, 202624.9524.9524.6024.8524.721.84%318
Sep 16, 202624.0524.4024.0524.4024.27-4
Sep 15, 202624.3524.4024.2024.4024.27-0.81%7
Sep 14, 202624.3524.6024.3524.6024.473.80%211
Sep 11, 202623.5523.7523.5523.7023.581.72%3
Sep 10, 202623.4523.4523.3023.3023.18-2.10%5
Sep 9, 202623.9524.1023.8023.8023.68-2.86%37
Sep 8, 202624.6524.6524.3524.5024.372.51%70
Sep 7, 202623.9523.9523.9023.9023.78-3.82%23
Sep 4, 202623.2524.8523.2524.8524.726.88%2,237
Sep 3, 202622.9523.2522.9023.2523.131.53%107
Sep 2, 202622.7022.9022.7022.9022.78-2.35%1
Sep 1, 202623.4023.5523.4023.4523.331.96%87
Aug 31, 202623.0023.2022.8023.0022.88-22
Aug 28, 202623.1023.2023.0023.0022.882.91%401
Aug 27, 202622.3022.5522.3022.3522.23-2.40%117
Aug 26, 202623.0523.2522.9022.9022.78-0.43%16
Aug 25, 202622.8023.0022.8023.0022.880.66%2
Aug 24, 202622.5522.8522.5522.8522.732.70%9
Aug 21, 202622.2522.2522.2522.2522.13-0.45%-
Aug 20, 202622.5022.6522.3522.3522.23-1.32%187
Aug 19, 202622.3022.6522.3022.6522.532.03%2
Aug 18, 202622.2022.2022.2022.2022.08-0.22%-
Aug 17, 202622.4522.4522.2522.2522.13-2.84%218