Capital One Financial Corporation (VIE:COFI)
Austria · Delayed Price · Currency is EUR 176.35
-0.95 (-0.54%)
At close: Sep 18, 2026
VIE:COFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 179.25 | 179.30 | 177.30 | 177.30 | 177.30 | -1.12% | - |
| Sep 16, 2026 | 179.40 | 179.40 | 178.35 | 179.30 | 179.30 | 1.50% | - |
| Sep 15, 2026 | 179.30 | 179.30 | 176.65 | 176.65 | 176.65 | -1.17% | - |
| Sep 14, 2026 | 179.60 | 180.60 | 178.75 | 178.75 | 178.75 | 0.03% | - |
| Sep 11, 2026 | 179.15 | 182.15 | 178.70 | 178.70 | 178.70 | -0.20% | - |
| Sep 10, 2026 | 182.05 | 182.45 | 179.05 | 179.05 | 179.05 | -1.89% | 57 |
| Sep 9, 2026 | 185.15 | 185.15 | 182.50 | 182.50 | 182.50 | -1.88% | - |
| Sep 8, 2026 | 187.45 | 187.45 | 186.00 | 186.00 | 186.00 | -1.04% | - |
| Sep 7, 2026 | 188.55 | 188.55 | 187.95 | 187.95 | 187.95 | -0.61% | - |
| Sep 4, 2026 | 189.65 | 190.30 | 188.15 | 189.10 | 189.10 | 0.21% | - |
| Sep 3, 2026 | 187.20 | 188.70 | 187.10 | 188.70 | 188.70 | 0.43% | - |
| Sep 2, 2026 | 182.95 | 187.90 | 182.50 | 187.90 | 187.90 | 2.37% | - |
| Sep 1, 2026 | 184.40 | 184.95 | 183.55 | 183.55 | 183.55 | -0.14% | - |
| Aug 31, 2026 | 185.90 | 185.90 | 183.80 | 183.80 | 183.80 | -2.55% | - |
| Aug 28, 2026 | 186.55 | 188.60 | 186.55 | 188.60 | 188.60 | 1.04% | - |
| Aug 27, 2026 | 186.85 | 186.85 | 185.35 | 186.65 | 186.65 | 0.78% | - |
| Aug 26, 2026 | 185.65 | 186.15 | 185.20 | 185.20 | 185.20 | -0.75% | - |
| Aug 25, 2026 | 186.35 | 186.60 | 186.05 | 186.60 | 186.60 | -0.43% | - |
| Aug 24, 2026 | 186.60 | 188.25 | 186.60 | 187.40 | 187.40 | 0.05% | - |
| Aug 21, 2026 | 182.55 | 187.30 | 182.20 | 187.30 | 187.30 | 1.82% | - |
| Aug 20, 2026 | 189.35 | 190.10 | 183.95 | 183.95 | 183.95 | -4.17% | - |
| Aug 19, 2026 | 190.95 | 192.05 | 190.70 | 191.95 | 191.95 | -0.16% | - |
| Aug 18, 2026 | 191.30 | 193.95 | 190.45 | 192.25 | 192.25 | -0.21% | - |
| Aug 17, 2026 | 195.50 | 195.50 | 192.65 | 192.65 | 192.65 | 0.52% | - |
| Aug 13, 2026 | 193.40 | 194.80 | 192.30 | 192.35 | 191.66 | 0.81% | - |
| Aug 12, 2026 | 190.20 | 190.80 | 189.25 | 190.80 | 190.11 | 0.10% | - |
| Aug 11, 2026 | 190.10 | 190.60 | 189.50 | 190.60 | 189.92 | 0.32% | - |
| Aug 10, 2026 | 188.85 | 190.50 | 187.95 | 190.00 | 189.32 | 1.31% | 17 |
| Aug 7, 2026 | 191.00 | 192.05 | 187.55 | 187.55 | 186.88 | -1.96% | - |
| Aug 6, 2026 | 192.50 | 192.50 | 191.30 | 191.30 | 190.61 | -0.29% | - |
| Aug 5, 2026 | 192.25 | 192.65 | 191.70 | 191.85 | 191.16 | -0.10% | - |
| Aug 4, 2026 | 189.95 | 192.05 | 189.10 | 192.05 | 191.36 | 2.37% | - |
| Aug 3, 2026 | 182.80 | 187.60 | 182.30 | 187.60 | 186.93 | 4.28% | - |
| Jul 31, 2026 | 183.30 | 183.30 | 179.90 | 179.90 | 179.25 | 0.73% | - |
| Jul 30, 2026 | 182.40 | 182.70 | 178.60 | 178.60 | 177.96 | -3.93% | - |
| Jul 29, 2026 | 186.30 | 186.40 | 184.30 | 185.90 | 185.23 | 1.09% | - |
| Jul 28, 2026 | 182.55 | 183.90 | 182.55 | 183.90 | 183.24 | 1.27% | - |
| Jul 27, 2026 | 178.75 | 181.60 | 178.75 | 181.60 | 180.95 | 1.31% | - |
| Jul 24, 2026 | 175.60 | 179.25 | 175.30 | 179.25 | 178.61 | 3.34% | 17 |
| Jul 23, 2026 | 176.50 | 176.75 | 173.45 | 173.45 | 172.83 | -2.09% | 17 |
| Jul 22, 2026 | 180.95 | 182.05 | 175.05 | 177.15 | 176.51 | -2.02% | 254 |
| Jul 21, 2026 | 181.15 | 181.30 | 180.30 | 180.80 | 180.15 | -1.42% | 28 |
| Jul 20, 2026 | 182.00 | 183.40 | 182.00 | 183.40 | 182.74 | 0.63% | - |
| Jul 17, 2026 | 184.30 | 184.75 | 182.20 | 182.25 | 181.60 | -2.02% | 17 |
| Jul 16, 2026 | 181.35 | 186.00 | 181.35 | 186.00 | 185.33 | 1.61% | 57 |
| Jul 15, 2026 | 179.85 | 183.15 | 179.85 | 183.05 | 182.39 | 1.67% | 47 |
| Jul 14, 2026 | 178.45 | 180.05 | 177.85 | 180.05 | 179.40 | 1.09% | - |
| Jul 13, 2026 | 176.30 | 178.70 | 176.10 | 178.10 | 177.46 | 1.31% | 57 |
| Jul 10, 2026 | 174.80 | 177.25 | 174.80 | 175.80 | 175.17 | 1.30% | 51 |
| Jul 9, 2026 | 168.95 | 173.55 | 168.95 | 173.55 | 172.93 | 0.61% | - |