Capcom Co., Ltd. (FRA:CPK)
Germany · Delayed Price · Currency is EUR 24.40
-0.45 (-1.81%)
At close: Sep 18, 2026
FRA:CPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.20 | 24.45 | 24.15 | 24.40 | 24.40 | -1.81% | 153 |
| Sep 17, 2026 | 24.95 | 24.95 | 24.60 | 24.85 | 24.85 | 1.84% | 318 |
| Sep 16, 2026 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | - | 4 |
| Sep 15, 2026 | 24.35 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | 7 |
| Sep 14, 2026 | 24.35 | 24.60 | 24.35 | 24.60 | 24.60 | 3.80% | 211 |
| Sep 11, 2026 | 23.55 | 23.75 | 23.55 | 23.70 | 23.70 | 1.72% | 3 |
| Sep 10, 2026 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | -2.10% | 5 |
| Sep 9, 2026 | 23.95 | 24.10 | 23.80 | 23.80 | 23.80 | -2.86% | 37 |
| Sep 8, 2026 | 24.65 | 24.65 | 24.35 | 24.50 | 24.50 | 2.51% | 70 |
| Sep 7, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -3.82% | 23 |
| Sep 4, 2026 | 23.25 | 24.85 | 23.25 | 24.85 | 24.85 | 6.88% | 2,237 |
| Sep 3, 2026 | 22.95 | 23.25 | 22.90 | 23.25 | 23.25 | 1.53% | 107 |
| Sep 2, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | -2.35% | 1 |
| Sep 1, 2026 | 23.40 | 23.55 | 23.40 | 23.45 | 23.45 | 1.96% | 87 |
| Aug 31, 2026 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | - | 22 |
| Aug 28, 2026 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | 2.91% | 401 |
| Aug 27, 2026 | 22.30 | 22.55 | 22.30 | 22.35 | 22.35 | -2.40% | 117 |
| Aug 26, 2026 | 23.05 | 23.25 | 22.90 | 22.90 | 22.90 | -0.43% | 16 |
| Aug 25, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.66% | 2 |
| Aug 24, 2026 | 22.55 | 22.85 | 22.55 | 22.85 | 22.85 | 2.70% | 9 |
| Aug 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% | - |
| Aug 20, 2026 | 22.50 | 22.65 | 22.35 | 22.35 | 22.35 | -1.32% | 187 |
| Aug 19, 2026 | 22.30 | 22.65 | 22.30 | 22.65 | 22.65 | 2.03% | 2 |
| Aug 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Aug 17, 2026 | 22.45 | 22.45 | 22.25 | 22.25 | 22.25 | -2.84% | 218 |
| Aug 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 5.05% | 4 |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 50 |
| Aug 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| Aug 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Aug 10, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 1.32% | 280 |
| Aug 7, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 6.32% | - |
| Aug 6, 2026 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | 1.43% | 162 |
| Aug 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.17% | - |
| Aug 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Aug 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Jul 31, 2026 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -1.83% | 100 |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.59% | 2,200 |
| Jul 29, 2026 | 22.50 | 22.50 | 21.25 | 21.25 | 21.25 | 4.94% | 354 |
| Jul 28, 2026 | 19.08 | 20.25 | 19.08 | 20.25 | 20.25 | 6.92% | 1,000 |
| Jul 27, 2026 | 18.72 | 18.94 | 18.72 | 18.94 | 18.94 | 5.22% | 400 |
| Jul 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.45% | - |
| Jul 23, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.99% | - |
| Jul 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Jul 21, 2026 | 18.22 | 18.50 | 18.22 | 18.50 | 18.50 | 1.20% | 1,650 |
| Jul 20, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.22% | - |
| Jul 17, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 3.39% | - |
| Jul 16, 2026 | 17.64 | 17.72 | 17.64 | 17.72 | 17.72 | 1.49% | 100 |
| Jul 15, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.91% | - |
| Jul 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.00% | - |
| Jul 13, 2026 | 17.96 | 18.00 | 17.96 | 17.98 | 17.98 | 1.35% | 895 |