Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 9.78
-0.82 (-7.70%)
At close: Jan 30, 2026
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 2.89% | - |
| Jan 15, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | -0.54% | - |
| Jan 14, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | -1.61% | 620 |
| Jan 13, 2026 | 8.54 | 8.69 | 8.54 | 8.69 | 8.69 | 2.26% | - |
| Jan 12, 2026 | 8.46 | 8.53 | 8.35 | 8.50 | 8.50 | - | 1,000 |
| Jan 9, 2026 | 8.33 | 8.50 | 8.32 | 8.50 | 8.50 | 0.59% | - |
| Jan 8, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -5.99% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -2.64% | - |
| Jan 6, 2026 | 8.85 | 9.23 | 8.83 | 9.23 | 9.23 | 8.95% | 812 |
| Jan 5, 2026 | 8.48 | 8.49 | 8.47 | 8.47 | 8.47 | 3.49% | - |
| Jan 2, 2026 | 8.35 | 8.37 | 8.19 | 8.19 | 8.19 | -0.87% | - |
| Dec 30, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | -1.15% | - |
| Dec 29, 2025 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | 2.28% | - |
| Dec 23, 2025 | 8.12 | 8.17 | 8.12 | 8.17 | 8.17 | 0.25% | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 3.64% | - |
| 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% | - |