Capital Southwest Corporation (FRA:SFW)
Germany · Delayed Price · Currency is EUR 19.85
-0.08 (-0.40%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:SFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% | 50 |
| Oct 22, 2026 | 19.69 | 19.93 | 19.69 | 19.93 | 19.93 | -0.15% | 50 |
| Oct 21, 2026 | 19.87 | 19.96 | 19.87 | 19.96 | 19.96 | - | 55 |
| Oct 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.54% | 100 |
| Oct 19, 2026 | 20.52 | 20.52 | 20.48 | 20.48 | 20.48 | -0.97% | 100 |
| Oct 16, 2026 | 20.82 | 21.50 | 20.68 | 20.68 | 20.68 | -0.19% | 200 |
| Oct 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.16% | - |
| Oct 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | -0.57% | - |
| Oct 13, 2026 | 20.98 | 21.20 | 20.98 | 20.98 | 20.81 | - | 1,000 |
| Oct 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.81 | -0.38% | - |
| Oct 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | 1.06% | - |
| Oct 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.67 | -0.76% | - |
| Oct 7, 2026 | 21.20 | 21.30 | 21.00 | 21.00 | 20.82 | -0.47% | 910 |
| Oct 6, 2026 | 20.92 | 21.16 | 20.92 | 21.10 | 20.92 | 0.67% | 323 |
| Oct 5, 2026 | 20.88 | 21.28 | 20.88 | 20.96 | 20.79 | - | 1,715 |
| Oct 2, 2026 | 20.64 | 20.96 | 20.64 | 20.96 | 20.79 | 3.15% | 1,310 |
| Oct 1, 2026 | 20.42 | 20.42 | 20.32 | 20.32 | 20.15 | -0.20% | 1 |
| Sep 30, 2026 | 20.46 | 20.46 | 20.36 | 20.36 | 20.19 | -1.36% | 10 |
| Sep 29, 2026 | 20.10 | 20.68 | 20.10 | 20.64 | 20.47 | 2.38% | 102 |
| Sep 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.99 | -0.30% | 180 |
| Sep 25, 2026 | 20.14 | 20.22 | 20.02 | 20.22 | 20.05 | 0.20% | 71 |
| Sep 24, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | -0.69% | - |
| Sep 23, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.15 | -1.74% | - |
| Sep 22, 2026 | 20.34 | 20.68 | 20.34 | 20.68 | 20.51 | -0.48% | 200 |
| Sep 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.61 | 0.39% | 50 |
| Sep 18, 2026 | 20.84 | 21.04 | 20.70 | 20.70 | 20.53 | -2.45% | 150 |
| Sep 17, 2026 | 20.52 | 21.22 | 20.52 | 21.22 | 21.04 | 3.11% | 440 |
| Sep 16, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.41 | -0.96% | - |
| Sep 15, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.61 | 0.48% | - |
| Sep 14, 2026 | 20.72 | 20.98 | 20.72 | 20.90 | 20.51 | -0.19% | 250 |
| Sep 11, 2026 | 20.70 | 20.94 | 20.70 | 20.94 | 20.55 | 1.16% | 1,750 |
| Sep 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.31 | -1.43% | - |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | -1.96% | 50 |
| Sep 8, 2026 | 21.00 | 21.42 | 21.00 | 21.42 | 21.02 | 1.04% | 500 |
| Sep 7, 2026 | 21.36 | 21.44 | 21.20 | 21.20 | 20.80 | 0.95% | 100 |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 0.10% | - |
| Sep 3, 2026 | 21.20 | 21.44 | 20.98 | 20.98 | 20.59 | -1.96% | 60 |
| Sep 2, 2026 | 21.66 | 21.66 | 21.40 | 21.40 | 21.00 | -3.08% | 200 |
| Sep 1, 2026 | 21.92 | 22.08 | 21.92 | 22.08 | 21.67 | - | 50 |
| Aug 31, 2026 | 21.82 | 22.08 | 21.82 | 22.08 | 21.67 | 1.85% | 600 |
| Aug 28, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.27 | 0.46% | - |
| Aug 27, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.18 | 0.47% | - |
| Aug 26, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.08 | 0.09% | - |
| Aug 25, 2026 | 21.82 | 21.82 | 21.46 | 21.46 | 21.06 | -0.19% | 77 |
| Aug 24, 2026 | 21.22 | 21.50 | 21.22 | 21.50 | 21.10 | 0.84% | 120 |
| Aug 21, 2026 | 21.00 | 21.32 | 21.00 | 21.32 | 20.92 | -1.11% | 210 |
| Aug 20, 2026 | 20.92 | 21.56 | 20.92 | 21.56 | 21.16 | 2.28% | 126 |
| Aug 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.68 | -0.19% | - |
| Aug 18, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.72 | -1.03% | 100 |
| Aug 17, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 20.94 | -3.00% | - |