Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 9.00
+0.21 (2.45%)
At close: Sep 18, 2026
FRA:OUW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | 2.45% | - |
| Sep 17, 2026 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 3.37% | - |
| Sep 16, 2026 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | -0.64% | 125 |
| Sep 15, 2026 | 8.54 | 8.55 | 8.52 | 8.55 | 8.55 | 0.62% | - |
| Sep 14, 2026 | 8.82 | 8.99 | 8.50 | 8.50 | 8.50 | -5.56% | 300 |
| Sep 11, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -1.15% | 1,800 |
| Sep 10, 2026 | 10.12 | 10.12 | 9.11 | 9.11 | 9.11 | -9.44% | 10,996 |
| Sep 9, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 3.93% | - |
| Sep 8, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 0.79% | - |
| Sep 7, 2026 | 9.56 | 9.74 | 9.40 | 9.60 | 9.60 | 1.51% | 600 |
| Sep 4, 2026 | 9.46 | 9.53 | 9.46 | 9.46 | 9.46 | 0.75% | 300 |
| Sep 3, 2026 | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | 0.44% | - |
| Sep 2, 2026 | 9.27 | 9.34 | 9.27 | 9.34 | 9.34 | -6.52% | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | - |
| Aug 31, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.75% | - |
| Aug 28, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 1.06% | - |
| Aug 27, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | -1.64% | - |
| Aug 26, 2026 | 10.12 | 10.21 | 10.11 | 10.21 | 10.21 | 0.08% | 3,200 |
| 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% | - |