Skip to main content
logo
Capcom Co., Ltd. (FRA:CPK)
Germany flag Germany · Delayed Price · Currency is EUR
18.22
-0.06 (-0.33%)
Last updated: Jul 21, 2026, 8:01 AM CET

FRA:CPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202618.2818.2818.2818.28--0.22%-
Jul 17, 202618.3218.3218.3218.3218.323.39%-
Jul 16, 202617.6417.7217.6417.7217.721.49%100
Jul 15, 202617.4617.4617.4617.4617.46-1.91%-
Jul 14, 202617.8017.8017.8017.8017.80-1.00%-
Jul 13, 202617.9618.0017.9617.9817.981.35%895
Jul 10, 202617.7417.7417.7417.7417.74-0.89%-
Jul 9, 202617.9017.9017.9017.9017.90-0.33%-
Jul 8, 202617.9617.9617.9617.9617.963.46%-
Jul 7, 202617.9017.9017.3617.3617.36-1.70%60
Jul 6, 202617.6617.6617.6617.6617.661.03%-
Jul 3, 202617.4817.4817.4817.4817.480.69%-
Jul 2, 202617.4417.4417.3617.3617.367.03%115
Jul 1, 202616.1416.2216.1416.2216.22-0.73%100
Jun 30, 202616.2816.3416.2816.3416.34-0.12%1,260
Jun 29, 202616.3616.3616.3616.3616.362.89%-
Jun 26, 202615.9015.9015.9015.9015.901.27%-
Jun 25, 202615.7015.7015.7015.7015.701.42%-
Jun 24, 202615.4815.4815.4815.4815.48-1.53%-
Jun 23, 202615.6815.8015.6815.7215.721.42%562
Jun 22, 202615.5015.5015.5015.5015.502.51%-
Jun 19, 202615.1215.1215.1215.1215.12-1.82%-
Jun 18, 202615.1815.4015.1815.4015.40-1.79%456
Jun 17, 202615.6815.6815.6815.6815.682.89%-
Jun 16, 202615.2415.2415.2415.2415.240.40%25
Jun 15, 202614.9415.3614.9415.1815.181.47%1,203
Jun 12, 202614.9614.9614.9614.9614.96-1.97%60
Jun 11, 202615.2615.2615.2615.2615.26-0.91%-
Jun 10, 202615.4215.4215.4015.4015.40-0.65%250
Jun 9, 202615.5215.5215.5015.5015.50-1.77%8,780
Jun 8, 202615.7815.7815.7815.7815.781.68%-
Jun 5, 202615.5215.5215.5215.5215.521.70%-
Jun 4, 202615.1215.2615.1215.2615.26-3.90%24
Jun 3, 202615.8815.8815.8815.8815.88-2.58%-
Jun 2, 202616.2016.3016.2016.3016.30-0.49%113
Jun 1, 202616.3816.3816.3816.3816.38-0.97%-
May 29, 202616.4016.5416.4016.5416.54-0.48%600
May 28, 202616.6216.6216.6216.6216.62-3.93%-
May 27, 202617.3017.3017.3017.3017.302.85%40
May 26, 202616.8216.8216.8216.8216.82-1.41%-
May 25, 202617.0617.0617.0617.0617.06-0.12%-
May 22, 202617.0817.0817.0817.0817.08-1.61%-
May 21, 202617.2817.5617.2817.3617.36-0.46%1,561
May 20, 202617.0617.4417.0617.4417.44-0.11%5
May 19, 202617.2417.4617.2417.4617.465.18%220
May 18, 202616.4416.6016.4416.6016.60-0.48%30
May 15, 202616.5816.6816.5816.6816.680.85%820
May 14, 202616.5416.5416.5416.5416.54-8.72%100
May 13, 202617.9818.1217.9818.1218.12-2.05%90
May 12, 202618.5018.5018.5018.5018.50-2.22%-