Capital Southwest Corporation (FRA:SFW)
Germany · Delayed Price · Currency is EUR 19.20
+0.09 (0.47%)
At close: Sep 26, 2025
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.02 | 19.40 | 18.75 | 18.75 | 18.75 | -2.34% | 1,291 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% | 80 |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% | 80 |
| Sep 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.31% | 80 |
| Sep 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.99% | 80 |
| Sep 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.77% | 80 |
| Sep 19, 2025 | 19.39 | 19.42 | 19.39 | 19.42 | 19.42 | 1.68% | 80 |
| Sep 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.90% | 256 |
| Sep 17, 2025 | 19.22 | 19.47 | 19.22 | 19.47 | 19.47 | 1.78% | 70 |
| Sep 16, 2025 | 18.89 | 19.13 | 18.89 | 19.13 | 19.13 | -1.14% | 1,051 |
| Sep 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.46% | 8,836 |
| Sep 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.22 | -0.56% | 970 |
| Sep 11, 2025 | 19.32 | 19.55 | 19.32 | 19.55 | 19.33 | -0.26% | 6,292 |
| Sep 10, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.38 | -0.31% | 6,391 |
| Sep 9, 2025 | 19.44 | 19.66 | 19.42 | 19.66 | 19.44 | -0.15% | 1,750 |
| Sep 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | -0.71% | 7,543 |
| Sep 5, 2025 | 19.61 | 19.83 | 19.61 | 19.83 | 19.61 | 0.71% | 8,708 |
| Sep 4, 2025 | 19.52 | 19.69 | 19.52 | 19.69 | 19.47 | -0.76% | 1,822 |
| Sep 3, 2025 | 19.71 | 19.84 | 19.71 | 19.84 | 19.62 | 1.22% | 6,630 |
| Sep 2, 2025 | 19.52 | 19.70 | 19.52 | 19.60 | 19.38 | -0.56% | 5,721 |
| Sep 1, 2025 | 19.49 | 19.71 | 19.49 | 19.71 | 19.49 | 1.18% | 817 |
| Aug 29, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.26 | 0.67% | 4,362 |
| Aug 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.14 | -1.63% | 409 |
| Aug 27, 2025 | 19.37 | 19.67 | 19.37 | 19.67 | 19.45 | 2.34% | - |
| Aug 26, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.01 | -0.83% | 1,010 |
| Aug 25, 2025 | 19.38 | 19.71 | 19.38 | 19.38 | 19.17 | -1.22% | 6,801 |
| Aug 22, 2025 | 19.63 | 19.63 | 19.62 | 19.62 | 19.40 | 2.56% | 2,096 |
| Aug 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.92 | -1.39% | 4,199 |
| Aug 20, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.19 | 0.83% | 737 |
| Aug 19, 2025 | 19.26 | 19.26 | 19.24 | 19.24 | 19.03 | 0.73% | 1,512 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | -2.00% | 395 |
| Aug 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.27 | -1.52% | 3,575 |
| Aug 14, 2025 | 19.52 | 19.79 | 19.52 | 19.79 | 19.41 | 1.91% | 18,086 |
| Aug 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.05 | -0.56% | 3,486 |
| Aug 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.15 | -1.36% | 941 |
| Aug 11, 2025 | 19.53 | 19.80 | 19.53 | 19.80 | 19.42 | 2.54% | 1,828 |
| Aug 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 18.94 | 0.05% | 2,610 |
| Aug 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.93 | -1.93% | 3,978 |
| Aug 6, 2025 | 19.47 | 19.68 | 19.47 | 19.68 | 19.30 | 0.46% | 1,406 |
| Aug 5, 2025 | 19.38 | 19.59 | 19.38 | 19.59 | 19.21 | 1.14% | 2,865 |
| Aug 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.00 | -2.32% | 5,735 |
| Aug 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.45 | -0.75% | 1,942 |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.59 | 0.76% | 3,172 |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.45 | -0.85% | 45 |
| Jul 29, 2025 | 19.82 | 20.00 | 19.65 | 20.00 | 19.61 | 0.96% | 2,850 |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.43 | -0.45% | 510 |
| Jul 25, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.52 | -0.60% | 200 |
| Jul 24, 2025 | 19.66 | 20.02 | 19.66 | 20.02 | 19.63 | 2.04% | 3,599 |
| Jul 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.24 | -0.25% | 1,877 |
| Jul 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.29 | -1.16% | 3,498 |