Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 10.21
+0.01 (0.08%)
Last updated: Aug 26, 2026, 9:23 PM CET
FRA:OUW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | - | -0.86% | - |
| Aug 25, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.08% | - |
| Aug 24, 2026 | 9.84 | 10.20 | 9.83 | 10.20 | 10.20 | 4.03% | 170 |
| Aug 21, 2026 | 9.52 | 9.80 | 9.52 | 9.80 | 9.80 | 4.82% | 100 |
| Aug 20, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | -1.56% | - |
| Aug 19, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 2.56% | 3,000 |
| Aug 18, 2026 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 0.15% | - |
| Aug 17, 2026 | 9.41 | 9.41 | 9.25 | 9.25 | 9.25 | -2.41% | - |
| Aug 14, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | -1.71% | - |
| Aug 13, 2026 | 9.78 | 9.78 | 9.63 | 9.64 | 9.64 | -0.68% | - |
| Aug 12, 2026 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | -0.53% | - |
| Aug 11, 2026 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | 3.66% | - |
| Aug 10, 2026 | 9.49 | 9.50 | 9.42 | 9.42 | 9.42 | 2.97% | - |
| Aug 7, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | -1.73% | - |
| Aug 6, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 4.86% | - |
| Aug 5, 2026 | 8.84 | 9.06 | 8.80 | 8.87 | 8.87 | 5.26% | 3,000 |
| Aug 4, 2026 | 8.35 | 8.43 | 8.34 | 8.43 | 8.43 | 5.35% | - |
| Aug 3, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.00% | - |
| Jul 31, 2026 | 8.16 | 8.19 | 8.16 | 8.17 | 8.17 | 2.74% | - |
| Jul 30, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.12% | - |
| Jul 29, 2026 | 8.10 | 8.11 | 8.04 | 8.04 | 8.04 | -0.38% | - |
| Jul 28, 2026 | 8.07 | 8.07 | 8.03 | 8.07 | 8.07 | -0.14% | - |
| Jul 27, 2026 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 0.77% | - |
| Jul 24, 2026 | 8.01 | 8.03 | 8.01 | 8.02 | 8.02 | -2.15% | - |
| Jul 23, 2026 | 8.27 | 8.27 | 8.19 | 8.19 | 8.19 | -2.48% | - |
| Jul 22, 2026 | 8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 7.72% | 15 |
| Jul 21, 2026 | 7.67 | 7.88 | 7.67 | 7.80 | 7.80 | 2.79% | 300 |
| Jul 20, 2026 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | -0.01% | - |
| Jul 17, 2026 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | -4.43% | - |
| Jul 16, 2026 | 8.05 | 8.19 | 7.94 | 7.94 | 7.94 | -3.87% | 100 |
| Jul 15, 2026 | 8.25 | 8.42 | 8.25 | 8.26 | 8.26 | 3.10% | 25 |
| Jul 14, 2026 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 4.26% | - |
| Jul 13, 2026 | 7.82 | 7.82 | 7.69 | 7.69 | 7.69 | -0.16% | - |
| Jul 10, 2026 | 7.66 | 7.70 | 7.65 | 7.70 | 7.70 | 3.58% | - |
| Jul 9, 2026 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 0.86% | - |
| Jul 8, 2026 | 7.52 | 7.53 | 7.37 | 7.37 | 7.37 | -7.04% | - |
| Jul 7, 2026 | 7.96 | 8.03 | 7.93 | 7.93 | 7.93 | -2.75% | - |
| Jul 6, 2026 | 8.06 | 8.15 | 8.06 | 8.15 | 8.15 | 1.89% | 3,247 |
| Jul 3, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -2.77% | - |
| Jul 2, 2026 | 7.93 | 8.23 | 7.93 | 8.23 | 8.23 | 3.65% | 1,400 |
| Jul 1, 2026 | 7.91 | 7.99 | 7.91 | 7.94 | 7.94 | -0.86% | - |
| Jun 30, 2026 | 7.92 | 8.01 | 7.92 | 8.01 | 8.01 | 1.14% | - |
| Jun 29, 2026 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | -0.10% | - |
| 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 |