Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 190.00
0.00 (0.00%)
At close: Feb 3, 2026
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 480 |
| Feb 2, 2026 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 3.83% | - |
| Jan 30, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | - |
| Jan 29, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | -0.54% | 528 |
| Jan 28, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.78% | 192 |
| Jan 27, 2026 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | -2.70% | 576 |
| Jan 26, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | -1.07% | 336 |
| Jan 23, 2026 | 194.00 | 195.00 | 187.00 | 187.00 | 187.00 | -6.50% | 1,152 |
| Jan 22, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 96 |
| Jan 21, 2026 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | 528 |
| Jan 20, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -2.45% | 96 |
| Jan 19, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Jan 16, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 678 |
| Jan 15, 2026 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 5.10% | 768 |
| Jan 14, 2026 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | -2.97% | 672 |
| Jan 13, 2026 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 509 |
| Jan 12, 2026 | 206.00 | 206.00 | 193.00 | 200.00 | 200.00 | -8.26% | 1,824 |
| Jan 9, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 336 |
| Jan 8, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 288 |
| Jan 7, 2026 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 663 |
| Jan 6, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 192 |
| Jan 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2.86% | 384 |
| Jan 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 477 |
| Dec 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Dec 29, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 106 |
| Dec 23, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | - |
| Dec 22, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 265 |
| Dec 19, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 53 |
| Dec 18, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 212 |
| Dec 17, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 212 |
| Dec 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 371 |
| Dec 15, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 106 |
| Dec 12, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 106 |
| Dec 11, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 3.00% | 106 |
| Dec 10, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.99% | 318 |
| Dec 9, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | - |
| Dec 8, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | - |
| Dec 5, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.52% | - |
| Dec 4, 2025 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 53 |
| Dec 3, 2025 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | - |
| Dec 2, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | - |
| Dec 1, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 53 |
| Nov 28, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.60% | - |
| Nov 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Nov 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2.16% | 53 |
| Nov 25, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.65% | - |
| Nov 24, 2025 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 2.82% | 261 |
| Nov 21, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | -1.67% | 212 |
| Nov 20, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.86% | - |
| Nov 19, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | - |