Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 5.99
-0.20 (-3.26%)
At close: Mar 27, 2026
FRA:OUW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | -3.26% | - |
| Mar 26, 2026 | 6.36 | 6.40 | 6.20 | 6.20 | 6.20 | -4.35% | 25 |
| Mar 25, 2026 | 6.33 | 6.50 | 6.33 | 6.48 | 6.48 | 6.44% | 301 |
| Mar 24, 2026 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | -4.79% | - |
| Mar 23, 2026 | 5.79 | 6.39 | 5.71 | 6.39 | 6.39 | 7.43% | 4 |
| Mar 20, 2026 | 6.22 | 6.22 | 5.95 | 5.95 | 5.95 | -3.00% | 134 |
| Mar 19, 2026 | 6.54 | 6.54 | 6.02 | 6.13 | 6.13 | -7.29% | 500 |
| Mar 18, 2026 | 6.97 | 6.98 | 6.62 | 6.62 | 6.62 | -6.40% | 170 |
| Mar 17, 2026 | 6.99 | 7.07 | 6.99 | 7.07 | 7.07 | -0.11% | - |
| Mar 16, 2026 | 7.09 | 7.09 | 7.00 | 7.08 | 7.08 | -1.23% | 17,000 |
| Mar 13, 2026 | 7.20 | 7.24 | 7.16 | 7.16 | 7.16 | -0.86% | - |
| Mar 12, 2026 | 7.32 | 7.42 | 7.23 | 7.23 | 7.23 | -0.96% | 400 |
| Mar 11, 2026 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | -0.65% | - |
| Mar 10, 2026 | 7.15 | 7.34 | 7.14 | 7.34 | 7.34 | 4.94% | 1,870 |
| Mar 9, 2026 | 7.06 | 7.22 | 7.00 | 7.00 | 7.00 | -3.10% | 4,850 |
| Mar 6, 2026 | 7.28 | 7.62 | 7.22 | 7.22 | 7.22 | -1.45% | 150 |
| Mar 5, 2026 | 8.00 | 8.05 | 7.33 | 7.33 | 7.33 | -6.63% | 325 |
| Mar 4, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.98% | - |
| Mar 3, 2026 | 8.03 | 8.25 | 7.70 | 7.70 | 7.70 | -9.50% | 825 |
| Mar 2, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -5.30% | 300 |
| Feb 27, 2026 | 8.69 | 8.98 | 8.68 | 8.98 | 8.98 | 3.01% | - |
| Feb 26, 2026 | 8.81 | 8.82 | 8.72 | 8.72 | 8.72 | -0.34% | 150 |
| Feb 25, 2026 | 8.83 | 8.86 | 8.75 | 8.75 | 8.75 | -0.50% | 125 |
| Feb 24, 2026 | 8.49 | 8.79 | 8.26 | 8.79 | 8.79 | 1.17% | 50 |
| Feb 23, 2026 | 8.53 | 8.69 | 8.53 | 8.69 | 8.69 | 1.07% | - |
| Feb 20, 2026 | 8.49 | 8.64 | 8.49 | 8.60 | 8.60 | 0.02% | - |
| Feb 19, 2026 | 8.64 | 8.64 | 8.58 | 8.60 | 8.60 | -0.28% | 50 |
| Feb 18, 2026 | 8.23 | 8.62 | 8.00 | 8.62 | 8.62 | -9.62% | 5,350 |
| Feb 17, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -4.06% | - |
| Feb 16, 2026 | 9.77 | 9.95 | 9.77 | 9.94 | 9.94 | 4.61% | - |
| Feb 13, 2026 | 9.49 | 9.52 | 9.49 | 9.50 | 9.50 | -6.18% | 500 |
| Feb 12, 2026 | 9.98 | 10.13 | 9.98 | 10.13 | 10.13 | 1.85% | - |
| Feb 11, 2026 | 9.77 | 10.02 | 9.77 | 9.95 | 9.95 | 0.83% | 1,250 |
| Feb 10, 2026 | 9.84 | 10.01 | 9.84 | 9.86 | 9.86 | 1.67% | 100 |
| Feb 9, 2026 | 9.64 | 9.87 | 9.64 | 9.70 | 9.70 | 2.97% | 500 |
| Feb 6, 2026 | 9.21 | 9.42 | 8.99 | 9.42 | 9.42 | 0.53% | 1,800 |
| Feb 5, 2026 | 9.64 | 9.64 | 9.37 | 9.37 | 9.37 | -9.93% | 100 |
| Feb 4, 2026 | 10.31 | 10.72 | 10.31 | 10.41 | 10.41 | 4.22% | 1,400 |
| Feb 3, 2026 | 9.80 | 10.49 | 9.80 | 9.98 | 9.98 | 2.93% | 575 |
| Feb 2, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -0.86% | 4,950 |
| Jan 30, 2026 | 10.10 | 10.42 | 9.75 | 9.78 | 9.78 | -7.70% | 2,846 |
| Jan 29, 2026 | 10.49 | 10.70 | 10.49 | 10.60 | 10.60 | 6.04% | 2,000 |
| Jan 28, 2026 | 9.73 | 10.00 | 9.73 | 10.00 | 10.00 | 3.41% | 800 |
| Jan 27, 2026 | 9.50 | 9.67 | 9.49 | 9.67 | 9.67 | -0.62% | 1,500 |
| Jan 26, 2026 | 9.38 | 9.73 | 9.38 | 9.73 | 9.73 | 6.11% | 2,400 |
| Jan 23, 2026 | 8.66 | 9.17 | 8.64 | 9.17 | 9.17 | 5.67% | 236 |
| Jan 22, 2026 | 9.04 | 9.09 | 8.67 | 8.67 | 8.67 | -1.43% | 346 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.32% | 950 |
| Jan 20, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.77 | 0.27% | - |
| Jan 19, 2026 | 8.75 | 8.78 | 8.75 | 8.75 | 8.75 | -0.05% | - |