Capita plc (FRA:CTA0)
Germany · Delayed Price · Currency is EUR 3.435
+0.045 (1.33%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:CTA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.33% | - |
| Jun 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | - |
| Jun 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Jun 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | - |
| Jun 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.71% | - |
| Jun 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.57% | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | -6.93% | 755 |
| Jun 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.98% | - |
| Jun 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Jun 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.57% | - |
| Jun 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.92% | - |
| Jun 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.75% | - |
| Jun 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.37% | - |
| Jun 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.85% | - |
| Jun 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.35% | - |
| Jun 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| Jun 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -7.96% | - |
| Jun 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Jun 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Jun 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.67% | - |
| May 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.01% | - |
| May 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| May 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.04% | - |
| May 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.12% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.07% | - |
| May 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| May 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.59% | - |
| May 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.90% | - |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 12.39% | - |
| May 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.98% | - |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.61% | - |
| May 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| May 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| May 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | - |
| May 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| May 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.74% | - |
| May 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.04% | - |
| May 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | - |
| May 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 9.38% | - |
| Apr 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Apr 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Apr 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Apr 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.80% | - |
| Apr 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.43% | - |
| Apr 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.08% | - |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.41% | - |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Apr 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.68% | - |
| Apr 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6.32% | - |