Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 7.86
-0.03 (-0.33%)
At close: Dec 19, 2025
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.77 | 7.86 | 7.77 | 7.86 | 7.86 | -0.33% | - |
| Dec 18, 2025 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | -1.57% | - |
| Dec 17, 2025 | 8.01 | 8.16 | 8.00 | 8.02 | 8.02 | -1.52% | 50 |
| Dec 16, 2025 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | -0.22% | - |
| Dec 15, 2025 | 8.14 | 8.16 | 8.13 | 8.16 | 8.16 | -0.49% | - |
| Dec 12, 2025 | 8.20 | 8.23 | 8.20 | 8.20 | 8.20 | 2.14% | - |
| Dec 11, 2025 | 8.01 | 8.03 | 8.00 | 8.03 | 8.03 | 0.65% | - |
| Dec 10, 2025 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | 0.94% | - |
| Dec 9, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | 950 |
| Dec 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.64% | - |
| Dec 5, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | -2.37% | - |
| Dec 4, 2025 | 7.90 | 8.11 | 7.89 | 8.11 | 8.11 | 10.16% | 620 |
| Dec 3, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | -1.79% | - |
| Dec 2, 2025 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.37% | - |
| Dec 1, 2025 | 7.61 | 7.62 | 7.47 | 7.47 | 7.47 | 2.86% | - |
| Nov 28, 2025 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 0.83% | - |
| Nov 27, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Nov 26, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.20% | - |
| Nov 25, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 5.80% | - |
| Nov 24, 2025 | 6.79 | 6.80 | 6.76 | 6.76 | 6.76 | 3.20% | - |
| Nov 21, 2025 | 6.51 | 6.56 | 6.51 | 6.55 | 6.55 | -7.87% | - |
| Nov 20, 2025 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 3.88% | - |
| Nov 19, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -1.81% | - |
| Nov 18, 2025 | 7.26 | 7.29 | 6.97 | 6.97 | 6.97 | -5.24% | 75 |
| Nov 17, 2025 | 7.46 | 7.47 | 7.36 | 7.36 | 7.36 | 1.94% | - |
| Nov 14, 2025 | 7.34 | 7.35 | 7.22 | 7.22 | 7.22 | -4.77% | - |
| Nov 13, 2025 | 7.69 | 7.69 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Nov 12, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.99% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.69% | - |
| Nov 10, 2025 | 7.52 | 7.54 | 7.51 | 7.54 | 7.54 | 4.96% | - |
| Nov 7, 2025 | 7.26 | 7.27 | 7.18 | 7.18 | 7.18 | -0.39% | - |
| Nov 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3.38% | - |
| Nov 5, 2025 | 6.99 | 7.00 | 6.98 | 6.98 | 6.98 | -4.25% | - |
| Nov 4, 2025 | 7.39 | 7.40 | 7.29 | 7.29 | 7.29 | -4.13% | - |
| Nov 3, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 2.01% | 1,800 |
| Oct 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.79% | - |
| Oct 30, 2025 | 7.71 | 7.71 | 7.25 | 7.25 | 7.25 | -2.55% | - |
| Oct 29, 2025 | 7.19 | 7.44 | 7.19 | 7.44 | 7.44 | 5.26% | - |
| Oct 28, 2025 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 1.20% | - |
| Oct 27, 2025 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | 1.10% | 5,000 |
| Oct 24, 2025 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -2.87% | - |
| Oct 23, 2025 | 6.78 | 7.11 | 6.78 | 7.11 | 7.11 | 6.02% | 250 |
| Oct 22, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | -3.98% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.71% | - |
| Oct 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.05% | - |
| Oct 17, 2025 | 6.92 | 7.08 | 6.91 | 6.95 | 6.95 | -9.08% | 75 |
| Oct 16, 2025 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | 0.50% | - |
| Oct 15, 2025 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 0.03% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 7.60 | 7.60 | 7.60 | -3.09% | 2,326 |
| Oct 13, 2025 | 7.67 | 7.84 | 7.67 | 7.84 | 7.84 | -3.52% | - |