Capita plc (FRA:CTA0)
Germany · Delayed Price · Currency is EUR 3.240
-0.020 (-0.61%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:CTA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.33% | - |
| Aug 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.12% | - |
| Aug 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.35% | - |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Aug 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.97% | - |
| Aug 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.31% | - |
| Aug 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.13% | - |
| Aug 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.28% | - |
| Aug 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.18% | - |
| Aug 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Aug 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.85% | - |
| Aug 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.88% | - |
| Aug 6, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.18% | - |
| Aug 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.36% | - |
| Aug 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.93% | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.52% | - |
| Jul 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 7.71% | - |
| Jul 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.16% | - |
| Jul 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.07% | - |
| Jul 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.03% | - |
| Jul 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Jul 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.29% | - |
| Jul 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.74% | - |
| Jul 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.94% | - |
| Jul 20, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.19% | - |
| Jul 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.71% | - |
| Jul 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Jul 13, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.45% | - |
| Jul 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -15.61% | - |
| Jul 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -13.54% | - |
| Jul 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.58% | - |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.75% | - |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.63% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 10.28% | - |
| Jul 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.55% | - |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.96% | - |
| Jun 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.64% | - |
| 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 |