Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 7.92
-0.21 (-2.55%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:OUW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.98 | 7.98 | 7.92 | 7.92 | 7.92 | -2.55% | - |
| Jun 25, 2026 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 0.21% | 150 |
| Jun 24, 2026 | 8.45 | 8.63 | 8.11 | 8.11 | 8.11 | -5.63% | 2,301 |
| Jun 23, 2026 | 8.99 | 8.99 | 8.52 | 8.60 | 8.60 | -2.08% | 34 |
| Jun 22, 2026 | 9.08 | 9.16 | 8.78 | 8.78 | 8.78 | -3.54% | 14 |
| Jun 19, 2026 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | -4.16% | 6 |
| Jun 18, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 3.04% | 112 |
| Jun 17, 2026 | 9.40 | 9.53 | 9.22 | 9.22 | 9.22 | -1.40% | 4,681 |
| Jun 16, 2026 | 9.52 | 9.55 | 9.35 | 9.35 | 9.35 | -0.69% | 207 |
| Jun 15, 2026 | 9.33 | 9.68 | 9.00 | 9.41 | 9.41 | 7.70% | 1,976 |
| Jun 12, 2026 | 8.40 | 8.74 | 8.40 | 8.74 | 8.74 | 6.99% | 234 |
| Jun 11, 2026 | 7.88 | 8.17 | 7.86 | 8.17 | 8.17 | -0.34% | 503 |
| Jun 10, 2026 | 8.22 | 8.22 | 8.18 | 8.20 | 8.20 | -5.96% | 3 |
| Jun 9, 2026 | 8.47 | 8.72 | 8.30 | 8.72 | 8.72 | 2.56% | 591 |
| Jun 8, 2026 | 8.68 | 8.68 | 8.44 | 8.50 | 8.50 | -0.61% | 638 |
| Jun 5, 2026 | 9.38 | 9.48 | 8.55 | 8.55 | 8.55 | -8.80% | 42 |
| Jun 4, 2026 | 9.31 | 9.38 | 9.17 | 9.38 | 9.38 | -2.17% | 54 |
| Jun 3, 2026 | 9.94 | 9.94 | 9.40 | 9.59 | 9.59 | -2.02% | 308 |
| 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 |