Capital Southwest Corporation (FRA:SFW)
Germany · Delayed Price · Currency is EUR 17.77
+0.33 (1.89%)
Last updated: Oct 22, 2025, 8:01 AM CET
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.58 | 17.77 | 17.58 | 17.77 | - | - | - |
| Oct 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 1.89% | 50 |
| Oct 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | 0.06% | 50 |
| Oct 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | - | 50 |
| Oct 17, 2025 | 17.25 | 17.43 | 17.25 | 17.43 | - | -0.40% | 140 |
| Oct 16, 2025 | 17.36 | 17.50 | 17.36 | 17.50 | - | -0.40% | 300 |
| Oct 15, 2025 | 17.32 | 17.70 | 17.32 | 17.57 | - | 0.40% | 400 |
| Oct 14, 2025 | 17.22 | 17.50 | 17.22 | 17.50 | - | 1.69% | 35 |
| Oct 13, 2025 | 17.08 | 17.21 | 17.00 | 17.21 | - | -0.52% | 387 |
| Oct 10, 2025 | 17.13 | 17.30 | 17.13 | 17.30 | - | 1.05% | 60 |
| Oct 9, 2025 | 17.66 | 17.85 | 17.12 | 17.12 | - | -5.41% | 350 |
| Oct 8, 2025 | 18.02 | 18.10 | 18.02 | 18.10 | - | -3.21% | 4,181 |
| Oct 7, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | - | -0.85% | 711 |
| Oct 6, 2025 | 18.58 | 18.86 | 18.58 | 18.86 | - | 0.27% | 110 |
| Oct 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1.29% | 107 |
| Oct 2, 2025 | 18.43 | 18.57 | 18.43 | 18.57 | - | 0.60% | 107 |
| Oct 1, 2025 | 18.45 | 18.46 | 18.45 | 18.46 | - | -1.70% | 25 |
| Sep 30, 2025 | 18.59 | 18.78 | 18.59 | 18.78 | - | 0.16% | 80 |
| Sep 29, 2025 | 19.02 | 19.40 | 18.75 | 18.75 | - | -2.34% | 1,291 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.47% | 80 |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | - | -0.68% | - |
| Sep 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | 0.31% | - |
| Sep 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | -1.99% | 80 |
| Sep 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | 0.77% | - |
| Sep 19, 2025 | 19.39 | 19.42 | 19.39 | 19.42 | - | 1.68% | 80 |
| Sep 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -1.90% | 70 |
| Sep 17, 2025 | 19.22 | 19.47 | 19.22 | 19.47 | - | 1.78% | 70 |
| Sep 16, 2025 | 18.89 | 19.13 | 18.89 | 19.13 | - | -1.14% | 1,051 |
| Sep 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -0.46% | 99 |
| Sep 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | -0.56% | 99 |
| Sep 11, 2025 | 19.32 | 19.55 | 19.32 | 19.55 | - | -0.26% | 99 |
| Sep 10, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | - | -0.31% | 79 |
| Sep 9, 2025 | 19.44 | 19.66 | 19.42 | 19.66 | - | -0.15% | 587 |
| 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 |