Capital Southwest Corporation (FRA:SFW)
Germany · Delayed Price · Currency is EUR 19.66
-0.03 (-0.15%)
Last updated: Sep 9, 2025, 8:07 PM CET
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.44 | 19.66 | 19.42 | 19.66 | - | -0.15% | 1,044 |
| Sep 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | -0.71% | 1,250 |
| Sep 5, 2025 | 19.61 | 19.83 | 19.61 | 19.83 | - | 0.71% | 100 |
| Sep 4, 2025 | 19.52 | 19.69 | 19.52 | 19.69 | - | -0.76% | 300 |
| Sep 3, 2025 | 19.71 | 19.84 | 19.71 | 19.84 | - | 1.22% | 550 |
| Sep 2, 2025 | 19.52 | 19.70 | 19.52 | 19.60 | - | -0.56% | 2,419 |
| Sep 1, 2025 | 19.49 | 19.71 | 19.49 | 19.71 | - | 1.18% | 150 |
| Aug 29, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 0.67% | 293 |
| Aug 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -1.63% | 293 |
| Aug 27, 2025 | 19.37 | 19.67 | 19.37 | 19.67 | - | 2.34% | 293 |
| Aug 26, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | -0.83% | - |
| Aug 25, 2025 | 19.38 | 19.71 | 19.38 | 19.38 | - | -1.22% | 1,900 |
| Aug 22, 2025 | 19.63 | 19.63 | 19.62 | 19.62 | - | 2.56% | 309 |
| Aug 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | - | -1.39% | 200 |
| Aug 20, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | - | 0.83% | 200 |
| Aug 19, 2025 | 19.26 | 19.26 | 19.24 | 19.24 | - | 0.73% | 10 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -2.00% | 6,500 |
| Aug 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | -1.52% | 6,500 |
| Aug 14, 2025 | 19.52 | 19.79 | 19.52 | 19.79 | - | 1.91% | 6,500 |
| Aug 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | -0.56% | 37 |
| Aug 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | -1.36% | - |
| Aug 11, 2025 | 19.53 | 19.80 | 19.53 | 19.80 | - | 2.54% | 544 |
| Aug 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | - | 0.05% | 200 |
| Aug 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.93% | 200 |
| Aug 6, 2025 | 19.47 | 19.68 | 19.47 | 19.68 | - | 0.46% | 200 |
| Aug 5, 2025 | 19.38 | 19.59 | 19.38 | 19.59 | - | 1.14% | 95 |
| Aug 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | -2.32% | 1,080 |
| Aug 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | -0.75% | 1,080 |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | 0.76% | - |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | -0.85% | 1,080 |
| Jul 29, 2025 | 19.82 | 20.00 | 19.65 | 20.00 | - | 0.96% | 1,080 |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -0.45% | 100 |
| Jul 25, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | - | -0.60% | 100 |
| Jul 24, 2025 | 19.66 | 20.02 | 19.66 | 20.02 | - | 2.04% | 300 |
| Jul 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -0.25% | 70 |
| Jul 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | -1.16% | 70 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -0.15% | 70 |
| Jul 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 1.22% | 70 |
| Jul 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | -0.20% | 70 |
| Jul 16, 2025 | 19.62 | 19.73 | 19.62 | 19.73 | - | -1.10% | 70 |
| Jul 15, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | - | 0.15% | 600 |
| Jul 14, 2025 | 19.75 | 19.92 | 19.55 | 19.92 | - | 0.20% | 755 |
| Jul 11, 2025 | 19.68 | 19.88 | 19.68 | 19.88 | - | 2.05% | 88 |
| Jul 10, 2025 | 19.32 | 19.48 | 19.32 | 19.48 | - | 0.93% | 180 |
| Jul 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.68% | - |
| Jul 8, 2025 | 19.26 | 19.63 | 19.26 | 19.63 | - | -0.36% | 141 |
| Jul 7, 2025 | 19.22 | 19.70 | 19.22 | 19.70 | - | 2.28% | 557 |
| Jul 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | 1.26% | 80 |
| Jul 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | 1.87% | - |
| Jul 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | -1.22% | - |