Capstone Copper Corp. (FRA:OUW0)
Germany · Delayed Price · Currency is EUR 8.07
-0.01 (-0.14%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:OUW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |