Capita plc (FRA:CTA0)
Germany · Delayed Price · Currency is EUR 3.270
-0.155 (-4.53%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:CTA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.53% | 755 |
| Oct 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.97% | - |
| Oct 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 5.06% | - |
| Oct 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Oct 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Oct 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.08% | - |
| Oct 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.25% | - |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 10.37% | - |
| Oct 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 6.55% | - |
| Oct 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 9.43% | - |
| Oct 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.05% | - |
| Oct 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.85% | - |
| Oct 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Oct 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.23% | - |
| Oct 5, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.71% | - |
| Oct 2, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.62% | - |
| Oct 1, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.64% | - |
| Sep 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.45% | - |
| Sep 29, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.82% | - |
| Sep 28, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.39% | - |
| Sep 25, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.18% | - |
| Sep 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Sep 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.38% | - |
| Sep 22, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.17% | - |
| Sep 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.83% | - |
| Sep 18, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.04% | - |
| Sep 17, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.19% | - |
| Sep 16, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | - |
| Sep 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.58% | - |
| Sep 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.49% | - |
| Sep 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.65% | - |
| Sep 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.72% | - |
| Sep 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.42% | - |
| Sep 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | - |
| Sep 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.70% | - |
| Sep 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Sep 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.48% | - |
| Sep 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Sep 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | - |
| Aug 31, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | - |
| Aug 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Aug 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| 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% | - |