Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 9.59
-0.20 (-2.02%)
Last updated: Jun 3, 2026, 5:28 PM CET
FRA:OUW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.94 | 9.94 | 9.57 | 9.57 | - | -2.23% | - |
| Jun 2, 2026 | 9.70 | 9.96 | 9.53 | 9.78 | 9.78 | 6.46% | 236 |
| Jun 1, 2026 | 9.46 | 9.50 | 9.15 | 9.19 | 9.19 | 1.08% | 325 |
| May 29, 2026 | 9.47 | 9.47 | 9.09 | 9.09 | 9.09 | -1.50% | 30 |
| May 28, 2026 | 8.94 | 9.23 | 8.79 | 9.23 | 9.23 | 2.44% | 2,055 |
| May 27, 2026 | 8.95 | 9.18 | 8.95 | 9.01 | 9.01 | 0.09% | 1,011 |
| May 26, 2026 | 8.69 | 9.00 | 8.68 | 9.00 | 9.00 | 3.47% | 306 |
| May 25, 2026 | 8.22 | 8.70 | 8.21 | 8.70 | 8.70 | 5.90% | 94 |
| May 22, 2026 | 8.29 | 8.29 | 8.13 | 8.21 | 8.21 | 4.92% | 35 |
| May 21, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | -2.25% | - |
| May 20, 2026 | 7.73 | 8.01 | 7.73 | 8.01 | 8.01 | 4.11% | 756 |
| May 19, 2026 | 7.92 | 8.08 | 7.69 | 7.69 | 7.69 | -2.44% | 403 |
| May 18, 2026 | 7.89 | 8.05 | 7.82 | 7.89 | 7.89 | -3.75% | 33 |
| May 15, 2026 | 8.22 | 8.48 | 8.07 | 8.19 | 8.19 | -5.04% | 128 |
| May 14, 2026 | 8.83 | 8.98 | 8.60 | 8.63 | 8.63 | -3.92% | 216 |
| May 13, 2026 | 8.41 | 8.98 | 8.38 | 8.98 | 8.98 | 11.06% | 2,138 |
| May 12, 2026 | 8.07 | 8.22 | 8.07 | 8.09 | 8.09 | -1.15% | 1,406 |
| May 11, 2026 | 7.79 | 8.29 | 7.79 | 8.18 | 8.18 | 9.34% | 152 |
| May 8, 2026 | 7.56 | 7.56 | 7.47 | 7.48 | 7.48 | -3.42% | 10 |
| May 7, 2026 | 7.50 | 7.79 | 7.50 | 7.75 | 7.75 | 3.61% | 326 |
| May 6, 2026 | 7.05 | 7.48 | 7.02 | 7.48 | 7.48 | 9.89% | 3,104 |
| May 5, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -2.72% | 1 |
| May 4, 2026 | 6.99 | 7.14 | 6.99 | 6.99 | 6.99 | -1.48% | 286 |
| Apr 30, 2026 | 6.80 | 7.35 | 6.77 | 7.10 | 7.10 | 5.72% | 36 |
| Apr 29, 2026 | 6.83 | 6.84 | 6.69 | 6.71 | 6.71 | -4.44% | 145 |
| Apr 28, 2026 | 7.30 | 7.44 | 7.03 | 7.03 | 7.03 | -2.06% | 51 |
| Apr 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.38% | 1 |
| Apr 24, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | -2.26% | - |
| Apr 23, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.25% | 1 |
| Apr 22, 2026 | 7.33 | 7.50 | 7.33 | 7.50 | 7.50 | -0.70% | 136 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | -1.55% | 613 |
| Apr 20, 2026 | 7.90 | 8.00 | 7.67 | 7.67 | 7.67 | -3.46% | 41 |
| Apr 17, 2026 | 7.81 | 8.24 | 7.81 | 7.95 | 7.95 | 1.64% | 322 |
| Apr 16, 2026 | 8.04 | 8.04 | 7.82 | 7.82 | 7.82 | -1.93% | 11 |
| Apr 15, 2026 | 7.83 | 8.03 | 7.81 | 7.97 | 7.97 | 4.89% | 53 |
| Apr 14, 2026 | 7.57 | 7.72 | 7.46 | 7.60 | 7.60 | 1.48% | 22 |
| Apr 13, 2026 | 7.56 | 7.56 | 7.42 | 7.49 | 7.49 | -0.53% | 498 |
| Apr 10, 2026 | 7.26 | 7.53 | 7.26 | 7.53 | 7.53 | 3.88% | 30 |
| Apr 9, 2026 | 7.26 | 7.46 | 7.22 | 7.25 | 7.25 | -4.97% | 159 |
| Apr 8, 2026 | 7.19 | 7.63 | 7.19 | 7.63 | 7.63 | 11.44% | 811 |
| Apr 7, 2026 | 6.85 | 6.98 | 6.84 | 6.84 | 6.84 | 2.39% | 4 |
| Apr 2, 2026 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -3.35% | 8 |
| Apr 1, 2026 | 6.52 | 6.92 | 6.50 | 6.92 | 6.92 | 9.74% | 6 |
| Mar 31, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 5.07% | 4 |
| Mar 30, 2026 | 6.23 | 6.35 | 6.00 | 6.00 | 6.00 | 0.07% | 647 |
| 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 |