Capital Southwest Corporation (FRA:SFW)
Germany · Delayed Price · Currency is EUR 18.72
0.00 (0.00%)
At close: Nov 28, 2025
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.91% | - |
| Nov 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.12% | 180 |
| Nov 27, 2025 | 18.51 | 18.72 | 18.51 | 18.72 | 18.72 | -1.00% | 30 |
| Nov 26, 2025 | 18.66 | 18.91 | 18.65 | 18.91 | 18.91 | 2.77% | 547 |
| Nov 25, 2025 | 18.22 | 18.40 | 18.05 | 18.40 | 18.40 | 1.60% | 440 |
| Nov 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.46% | - |
| Nov 21, 2025 | 17.69 | 17.87 | 17.69 | 17.85 | 17.85 | - | 210 |
| Nov 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.36% | - |
| Nov 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.18% | - |
| Nov 18, 2025 | 17.52 | 17.82 | 17.52 | 17.82 | 17.82 | -0.28% | 784 |
| Nov 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% | - |
| Nov 14, 2025 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | -2.36% | 400 |
| Nov 13, 2025 | 18.01 | 18.23 | 18.01 | 18.23 | 18.06 | 1.73% | 120 |
| Nov 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | -0.78% | - |
| Nov 11, 2025 | 17.89 | 18.06 | 17.89 | 18.06 | 17.90 | 0.39% | 53 |
| Nov 10, 2025 | 17.97 | 18.17 | 17.97 | 17.99 | 17.83 | 3.21% | 63 |
| Nov 7, 2025 | 17.60 | 17.65 | 17.43 | 17.43 | 17.27 | -2.79% | 1,100 |
| Nov 6, 2025 | 17.77 | 17.93 | 17.77 | 17.93 | 17.77 | 0.22% | 140 |
| Nov 5, 2025 | 17.29 | 18.03 | 17.29 | 17.89 | 17.73 | 2.05% | 257 |
| Nov 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.37 | -2.88% | - |
| Nov 3, 2025 | 17.53 | 18.07 | 17.53 | 18.05 | 17.89 | 1.35% | 731 |
| Oct 31, 2025 | 17.45 | 17.81 | 17.45 | 17.81 | 17.65 | 1.95% | 191 |
| Oct 30, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.31 | -2.13% | - |
| Oct 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | -0.83% | - |
| Oct 28, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.84 | 0.17% | 100 |
| Oct 27, 2025 | 17.79 | 17.97 | 17.79 | 17.97 | 17.81 | 0.34% | 125 |
| Oct 24, 2025 | 17.68 | 17.91 | 17.68 | 17.91 | 17.75 | 0.79% | 48 |
| Oct 23, 2025 | 17.58 | 17.77 | 17.58 | 17.77 | 17.61 | - | 103 |
| Oct 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 1.89% | - |
| Oct 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | 0.06% | - |
| Oct 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.27 | - | 50 |
| Oct 17, 2025 | 17.25 | 17.43 | 17.25 | 17.43 | 17.27 | -0.40% | 140 |
| Oct 16, 2025 | 17.36 | 17.50 | 17.36 | 17.50 | 17.34 | -0.40% | 300 |
| Oct 15, 2025 | 17.32 | 17.70 | 17.32 | 17.57 | 17.41 | 0.40% | 400 |
| Oct 14, 2025 | 17.22 | 17.50 | 17.22 | 17.50 | 17.18 | 1.69% | 35 |
| Oct 13, 2025 | 17.08 | 17.21 | 17.00 | 17.21 | 16.89 | -0.52% | 387 |
| Oct 10, 2025 | 17.13 | 17.30 | 17.13 | 17.30 | 16.98 | 1.05% | 60 |
| Oct 9, 2025 | 17.66 | 17.85 | 17.12 | 17.12 | 16.80 | -5.41% | 350 |
| Oct 8, 2025 | 18.02 | 18.10 | 18.02 | 18.10 | 17.76 | -3.21% | 4,181 |
| Oct 7, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.35 | -0.85% | 711 |
| Oct 6, 2025 | 18.58 | 18.86 | 18.58 | 18.86 | 18.51 | 0.27% | 110 |
| Oct 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.46 | 1.29% | 107 |
| Oct 2, 2025 | 18.43 | 18.57 | 18.43 | 18.57 | 18.23 | 0.60% | 107 |
| Oct 1, 2025 | 18.45 | 18.46 | 18.45 | 18.46 | 18.12 | -1.70% | 25 |
| Sep 30, 2025 | 18.59 | 18.78 | 18.59 | 18.78 | 18.43 | 0.16% | 80 |
| Sep 29, 2025 | 19.02 | 19.40 | 18.75 | 18.75 | 18.40 | -2.34% | 1,291 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 0.47% | - |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.76 | -0.68% | - |
| Sep 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.88 | 0.31% | - |
| Sep 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.82 | -1.99% | - |